Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Silvaco Group, Inc. - Common Stock (NQ:SVCO)

5.000 +0.280 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 4.690 5.085 4.690 5.000 107,443 +0.28(+5.93%)
Jun 30, 2025 4.980 5.120 4.612 4.720 586,177 -0.25(-5.03%)
Jun 27, 2025 5.070 5.110 4.930 4.970 318,359 -0.09(-1.78%)
Jun 26, 2025 5.020 5.295 5.020 5.060 76,109 +0.00(+0.00%)
Jun 25, 2025 4.860 5.130 4.842 5.060 80,703 +0.23(+4.76%)
Jun 24, 2025 4.570 4.880 4.500 4.830 63,972 +0.33(+7.33%)
Jun 23, 2025 4.530 4.605 4.430 4.500 50,787 -0.04(-0.88%)
Jun 20, 2025 4.660 4.690 4.500 4.540 46,677 -0.08(-1.73%)
Jun 18, 2025 4.660 4.770 4.590 4.620 44,383 -0.07(-1.49%)
Jun 17, 2025 4.710 4.800 4.678 4.690 54,679 -0.05(-1.05%)
Jun 16, 2025 4.680 4.936 4.670 4.740 33,136 +0.11(+2.38%)
Jun 13, 2025 4.710 4.736 4.600 4.630 58,506 -0.14(-2.94%)
Jun 12, 2025 4.800 4.870 4.770 4.770 46,433 -0.09(-1.85%)
Jun 11, 2025 4.910 4.950 4.850 4.860 40,052 -0.08(-1.62%)
Jun 10, 2025 4.970 5.030 4.907 4.940 65,941 +0.00(+0.00%)
Jun 09, 2025 4.830 4.990 4.800 4.940 50,343 +0.13(+2.70%)
Jun 06, 2025 4.820 4.959 4.750 4.810 50,739 +0.05(+1.05%)
Jun 05, 2025 4.850 4.955 4.710 4.760 41,485 -0.17(-3.45%)
Jun 04, 2025 4.960 5.080 4.850 4.930 80,701 -0.02(-0.40%)
Jun 03, 2025 4.600 4.980 4.552 4.950 144,826 +0.31(+6.68%)
Jun 02, 2025 4.620 4.685 4.480 4.640 117,465 +0.01(+0.22%)
May 30, 2025 4.570 4.680 4.510 4.630 122,127 +0.00(+0.00%)
May 29, 2025 4.660 4.700 4.525 4.630 76,035 +0.07(+1.54%)
May 28, 2025 4.780 4.860 4.460 4.560 79,392 -0.21(-4.40%)
May 27, 2025 4.530 4.790 4.450 4.770 98,732 +0.31(+6.95%)
May 23, 2025 4.490 4.660 4.335 4.460 74,581 -0.16(-3.46%)
May 22, 2025 4.760 4.880 4.479 4.620 173,043 -0.14(-2.94%)
May 21, 2025 4.685 4.845 4.632 4.760 46,320 +0.03(+0.63%)
May 20, 2025 4.990 5.030 4.680 4.730 103,339 -0.05(-1.05%)
May 19, 2025 4.830 5.000 4.716 4.780 65,238 -0.18(-3.63%)
May 16, 2025 4.710 5.060 4.550 4.960 123,859 +0.24(+5.08%)
May 15, 2025 5.030 5.075 4.640 4.720 105,974 -0.31(-6.16%)
May 14, 2025 4.470 5.100 4.430 5.030 230,109 +0.56(+12.53%)
May 13, 2025 4.390 4.530 4.340 4.470 96,212 +0.10(+2.29%)
May 12, 2025 4.630 4.870 4.320 4.370 166,117 -0.02(-0.57%)
May 09, 2025 4.140 4.668 4.080 4.395 216,300 +0.31(+7.72%)
May 08, 2025 4.700 4.830 4.010 4.080 395,572 -1.22(-23.02%)
May 07, 2025 5.570 5.700 5.270 5.300 78,202 -0.24(-4.33%)
May 06, 2025 5.620 5.650 5.240 5.540 60,805 +0.00(+0.00%)
May 05, 2025 5.590 5.815 5.513 5.540 126,260 -0.05(-0.89%)
May 02, 2025 5.350 5.790 5.290 5.590 82,807 +0.31(+5.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.