NasdaqGS - Delayed Quote USD

Silvaco Group, Inc. (SVCO)

Compare
6.89 -0.28 (-3.91%)
At close: October 18 at 4:00 PM EDT
6.87 -0.02 (-0.29%)
After hours: October 18 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 7.21 7.35 6.79 6.89 6.89 847,200
Oct 17, 2024 7.51 7.70 7.11 7.17 7.17 1,523,100
Oct 16, 2024 10.13 10.31 7.34 7.45 7.45 4,423,500
Oct 15, 2024 12.07 12.14 10.90 11.06 11.06 630,000
Oct 14, 2024 12.31 12.53 12.00 12.12 12.12 178,000
Oct 11, 2024 11.92 12.37 11.92 12.30 12.30 353,100
Oct 10, 2024 11.90 12.13 11.79 11.93 11.93 573,600
Oct 9, 2024 12.01 12.37 11.95 11.99 11.99 611,800
Oct 8, 2024 11.76 12.23 11.73 11.99 11.99 601,100
Oct 7, 2024 11.61 12.21 11.61 11.82 11.82 689,300
Oct 4, 2024 12.26 12.27 11.64 11.72 11.72 162,800
Oct 3, 2024 12.60 12.65 11.97 12.08 12.08 350,100
Oct 2, 2024 13.30 13.45 12.65 12.71 12.71 266,100
Oct 1, 2024 14.24 14.42 13.36 13.41 13.41 633,400
Sep 30, 2024 15.13 15.28 14.28 14.30 14.30 598,100
Sep 27, 2024 15.50 15.81 15.08 15.09 15.09 346,100
Sep 26, 2024 15.27 15.49 15.05 15.47 15.47 288,300
Sep 25, 2024 15.03 15.31 14.75 15.05 15.05 434,300
Sep 24, 2024 15.48 15.60 15.06 15.15 15.15 295,700
Sep 23, 2024 15.09 15.44 14.91 15.15 15.15 320,300
Sep 20, 2024 15.55 15.87 14.94 14.96 14.96 1,674,800
Sep 19, 2024 15.40 15.94 15.25 15.63 15.63 553,700
Sep 18, 2024 14.95 15.35 14.84 15.01 15.01 619,200
Sep 17, 2024 15.00 15.40 14.90 14.93 14.93 671,800
Sep 16, 2024 14.87 15.28 14.64 14.99 14.99 791,200
Sep 13, 2024 14.81 15.24 14.71 14.82 14.82 750,400
Sep 12, 2024 14.91 15.16 14.69 14.80 14.80 512,000
Sep 11, 2024 14.26 15.14 14.06 14.97 14.97 951,000
Sep 10, 2024 14.25 14.93 14.21 14.28 14.28 589,700
Sep 9, 2024 14.18 14.60 13.99 14.32 14.32 387,400
Sep 6, 2024 14.51 14.84 14.06 14.18 14.18 601,000
Sep 5, 2024 14.55 14.88 14.17 14.42 14.42 241,500
Sep 4, 2024 14.65 14.85 14.21 14.49 14.49 427,400
Sep 3, 2024 15.26 15.48 14.72 14.72 14.72 285,300
Aug 30, 2024 15.57 15.83 15.30 15.45 15.45 118,000
Aug 29, 2024 15.37 15.89 15.37 15.44 15.44 168,800
Aug 28, 2024 16.17 16.30 15.35 15.39 15.39 123,400
Aug 27, 2024 16.38 16.83 16.17 16.25 16.25 84,300
Aug 26, 2024 16.65 16.77 16.37 16.57 16.57 130,900
Aug 23, 2024 16.20 16.81 16.20 16.36 16.36 478,800
Aug 22, 2024 16.85 17.01 16.22 16.23 16.23 269,400
Aug 21, 2024 16.23 16.79 16.20 16.70 16.70 223,700
Aug 20, 2024 16.15 16.55 16.15 16.28 16.28 164,300
Aug 19, 2024 16.27 16.51 15.99 16.12 16.12 369,000
Aug 16, 2024 16.27 16.88 15.98 16.19 16.19 240,300
Aug 15, 2024 15.53 16.71 15.53 16.44 16.44 269,200
Aug 14, 2024 15.50 16.00 15.35 15.46 15.46 198,800
Aug 13, 2024 15.35 16.11 15.35 15.48 15.48 251,700
Aug 12, 2024 15.59 15.81 15.07 15.35 15.35 244,300
Aug 9, 2024 15.16 16.22 15.04 15.60 15.60 282,300
Aug 8, 2024 15.73 15.91 15.01 15.21 15.21 505,800
Aug 7, 2024 16.03 16.90 15.28 15.30 15.30 347,700
Aug 6, 2024 16.30 16.73 15.88 15.97 15.97 153,100
Aug 5, 2024 15.15 16.37 15.01 16.18 16.18 200,500
Aug 2, 2024 16.02 16.22 15.51 15.88 15.88 150,300
Aug 1, 2024 17.11 17.29 16.08 16.41 16.41 99,600
Jul 31, 2024 16.90 17.33 16.56 16.99 16.99 145,400
Jul 30, 2024 17.03 17.14 16.43 16.64 16.64 128,200
Jul 29, 2024 18.54 18.54 17.09 17.16 17.16 97,200
Jul 26, 2024 18.87 18.94 18.19 18.28 18.28 192,300
Jul 25, 2024 18.51 19.07 18.39 18.58 18.58 299,700
Jul 24, 2024 20.30 20.59 18.56 18.64 18.64 447,300
Jul 23, 2024 19.50 20.69 19.45 19.98 19.98 576,200
Jul 22, 2024 19.30 19.66 19.13 19.50 19.50 173,200
Jul 19, 2024 18.82 19.52 18.71 19.28 19.28 233,100
Jul 18, 2024 19.56 19.73 18.78 18.91 18.91 280,000
Jul 17, 2024 19.37 19.80 19.17 19.35 19.35 311,600
Jul 16, 2024 19.05 19.77 18.98 19.53 19.53 268,400
Jul 15, 2024 18.70 19.29 18.34 18.76 18.76 135,100
Jul 12, 2024 19.25 19.46 18.71 18.71 18.71 200,400
Jul 11, 2024 19.19 19.94 18.92 19.06 19.06 589,100
Jul 10, 2024 19.14 19.69 19.08 19.18 19.18 171,800
Jul 9, 2024 19.51 19.69 19.09 19.09 19.09 153,700
Jul 8, 2024 18.44 19.68 18.44 19.51 19.51 288,100
Jul 5, 2024 18.64 18.80 18.30 18.50 18.50 60,600
Jul 3, 2024 18.65 18.83 18.55 18.62 18.62 176,500
Jul 2, 2024 18.07 19.27 18.07 18.60 18.60 434,500
Jul 1, 2024 17.88 18.50 17.88 18.04 18.04 43,300
Jun 28, 2024 18.51 18.75 17.92 17.98 17.98 415,700
Jun 27, 2024 17.75 18.61 17.51 18.26 18.26 164,200
Jun 26, 2024 18.22 18.42 17.60 17.77 17.77 139,600
Jun 25, 2024 18.23 18.49 17.78 17.85 17.85 262,700
Jun 24, 2024 17.29 18.35 16.89 18.15 18.15 427,600
Jun 21, 2024 18.01 18.20 16.98 17.29 17.29 682,200
Jun 20, 2024 17.40 18.88 17.24 17.53 17.53 310,200
Jun 18, 2024 17.02 18.29 16.55 17.61 17.61 399,400
Jun 17, 2024 17.45 17.90 17.05 17.12 17.12 374,800
Jun 14, 2024 17.68 18.63 17.57 17.57 17.57 261,300
Jun 13, 2024 18.35 18.53 17.77 17.90 17.90 128,100
Jun 12, 2024 17.90 18.94 17.67 18.31 18.31 390,000
Jun 11, 2024 17.35 17.98 17.17 17.81 17.81 239,500
Jun 10, 2024 17.35 18.00 16.54 17.60 17.60 202,500
Jun 7, 2024 17.65 18.00 16.78 17.05 17.05 325,200
Jun 6, 2024 16.63 17.73 16.50 17.51 17.51 640,000
Jun 5, 2024 17.71 17.78 15.81 16.34 16.34 225,600
Jun 4, 2024 17.88 18.50 17.08 17.16 17.16 273,300
Jun 3, 2024 18.61 18.85 17.24 17.95 17.95 207,300
May 31, 2024 18.17 18.39 17.20 18.27 18.27 213,000
May 30, 2024 18.63 18.88 17.87 17.98 17.98 160,200
May 29, 2024 18.95 19.09 17.94 18.47 18.47 138,000
May 28, 2024 18.99 19.00 18.74 18.96 18.96 70,000
May 24, 2024 18.74 18.98 18.67 18.96 18.96 87,100
May 23, 2024 19.20 19.52 18.75 18.88 18.88 150,000
May 22, 2024 18.99 19.20 18.91 18.98 18.98 160,900
May 21, 2024 18.87 19.16 18.87 18.99 18.99 57,100
May 20, 2024 18.88 19.21 18.88 18.94 18.94 109,900
May 17, 2024 19.10 19.45 18.89 18.90 18.90 196,200
May 16, 2024 19.68 19.68 18.93 18.93 18.93 72,400
May 15, 2024 19.24 19.83 19.24 19.35 19.35 189,300
May 14, 2024 18.91 19.29 18.60 19.24 19.24 380,000
May 13, 2024 18.91 19.49 18.81 18.91 18.91 247,100
May 10, 2024 19.54 19.91 18.75 18.91 18.91 1,028,000
May 9, 2024 21.00 21.59 19.02 19.80 19.80 3,836,000

Related Tickers