ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 1:25 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 4.420 4.700 4.410 4.600 256,073 +0.22(+5.02%)
Jan 14, 2026 4.350 4.425 4.215 4.380 150,894 -0.03(-0.68%)
Jan 13, 2026 4.480 4.485 4.330 4.410 67,398 -0.03(-0.68%)
Jan 12, 2026 4.370 4.500 4.303 4.440 57,193 +0.05(+1.14%)
Jan 09, 2026 4.450 4.650 4.350 4.390 51,689 -0.06(-1.35%)
Jan 08, 2026 4.700 4.770 4.430 4.450 54,953 -0.25(-5.32%)
Jan 07, 2026 4.700 4.870 4.644 4.700 163,568 +0.00(+0.00%)
Jan 06, 2026 4.380 4.809 4.380 4.700 197,938 +0.32(+7.31%)
Jan 05, 2026 4.150 4.450 4.080 4.380 243,596 +0.24(+5.80%)
Jan 02, 2026 4.100 4.280 4.045 4.140 168,212 +0.09(+2.22%)
Dec 31, 2025 4.140 4.140 4.010 4.050 586,383 -0.09(-2.17%)
Dec 30, 2025 4.140 4.220 4.130 4.140 161,498 +0.00(+0.00%)
Dec 29, 2025 4.220 4.235 4.090 4.140 210,989 -0.11(-2.59%)
Dec 26, 2025 4.290 4.300 3.750 4.250 290,871 -0.09(-2.07%)
Dec 24, 2025 4.271 4.420 4.271 4.340 66,714 -0.04(-0.91%)
Dec 23, 2025 4.350 4.465 4.240 4.380 147,957 -0.02(-0.45%)
Dec 22, 2025 4.250 4.540 4.170 4.400 213,996 +0.15(+3.53%)
Dec 19, 2025 4.330 4.370 4.190 4.250 245,516 -0.10(-2.30%)
Dec 18, 2025 4.390 4.510 4.200 4.350 136,706 -0.03(-0.68%)
Dec 17, 2025 4.320 4.500 4.285 4.380 176,343 +0.08(+1.86%)
Dec 16, 2025 4.050 4.310 4.050 4.300 73,115 +0.21(+5.13%)
Dec 15, 2025 4.490 4.490 4.049 4.090 106,185 -0.29(-6.62%)
Dec 12, 2025 4.410 4.550 4.300 4.380 110,250 -0.02(-0.45%)
Dec 11, 2025 4.230 4.455 4.140 4.400 161,553 +0.20(+4.76%)
Dec 10, 2025 4.070 4.380 4.040 4.200 356,155 +0.16(+3.96%)
Dec 09, 2025 4.000 4.200 3.930 4.040 365,487 +0.21(+5.48%)
Dec 08, 2025 4.050 4.110 3.450 3.830 437,658 -0.19(-4.73%)
Dec 05, 2025 4.450 4.510 3.970 4.020 272,797 -0.43(-9.66%)
Dec 04, 2025 4.590 4.690 4.160 4.450 585,387 -0.16(-3.47%)
Dec 03, 2025 4.360 4.700 4.330 4.610 214,433 +0.22(+5.01%)
Dec 02, 2025 4.500 4.595 4.350 4.390 103,561 -0.07(-1.57%)
Dec 01, 2025 4.630 4.760 4.440 4.460 152,918 -0.09(-1.98%)
Nov 28, 2025 4.400 4.550 4.255 4.550 32,152 +0.14(+3.17%)
Nov 26, 2025 4.260 4.430 4.130 4.410 201,020 +0.15(+3.52%)
Nov 25, 2025 4.160 4.344 4.080 4.260 109,309 +0.11(+2.65%)
Nov 24, 2025 4.280 4.290 4.080 4.150 159,507 -0.13(-3.04%)
Nov 21, 2025 4.350 4.500 4.260 4.280 110,789 -0.12(-2.73%)
Nov 20, 2025 4.420 4.590 4.245 4.400 170,908 +0.15(+3.53%)
Nov 19, 2025 4.050 4.340 4.050 4.250 149,988 +0.24(+5.99%)
Nov 18, 2025 4.020 4.385 3.980 4.010 230,915 +0.00(+0.00%)
Nov 17, 2025 4.230 4.380 3.790 4.010 230,715 -0.25(-5.87%)
Nov 14, 2025 4.310 4.480 4.250 4.260 71,362 -0.05(-1.16%)
Nov 13, 2025 4.510 4.650 4.200 4.310 219,420 -0.39(-8.30%)
Nov 12, 2025 4.860 4.960 4.670 4.700 96,954 -0.16(-3.29%)
Nov 11, 2025 5.050 5.120 4.780 4.860 225,625 -0.18(-3.57%)
Nov 10, 2025 4.980 5.229 4.980 5.040 78,920 +0.08(+1.61%)
Nov 07, 2025 4.900 4.995 4.660 4.960 87,016 +0.07(+1.43%)
Nov 06, 2025 5.380 5.440 4.830 4.890 88,041 -0.49(-9.11%)
Nov 05, 2025 5.250 5.535 5.200 5.380 167,459 +0.16(+3.07%)
Nov 04, 2025 5.610 5.655 5.200 5.220 237,821 -0.54(-9.38%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.