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)

8.800 +0.270 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 8.520 8.900 8.480 8.800 263,828 +0.27(+3.17%)
Apr 17, 2026 8.580 8.700 8.460 8.530 280,983 +0.09(+1.07%)
Apr 16, 2026 8.440 8.590 8.350 8.440 298,369 +0.12(+1.44%)
Apr 15, 2026 7.900 8.600 7.880 8.320 376,751 +0.44(+5.58%)
Apr 14, 2026 7.440 8.040 7.422 7.880 503,866 +0.48(+6.49%)
Apr 13, 2026 7.110 7.560 6.920 7.400 324,082 +0.16(+2.21%)
Apr 10, 2026 7.360 7.399 7.080 7.240 188,091 -0.10(-1.36%)
Apr 09, 2026 7.340 7.390 7.180 7.340 190,828 -0.01(-0.14%)
Apr 08, 2026 7.560 7.650 7.190 7.350 318,347 -0.01(-0.14%)
Apr 07, 2026 7.150 7.440 6.980 7.360 334,936 +0.16(+2.22%)
Apr 06, 2026 7.330 7.560 7.140 7.200 340,314 +0.01(+0.14%)
Apr 02, 2026 7.030 7.280 6.810 7.190 259,952 +0.01(+0.14%)
Apr 01, 2026 7.150 7.290 7.040 7.180 324,273 +0.10(+1.41%)
Mar 31, 2026 7.100 7.190 6.930 7.080 238,883 -0.02(-0.28%)
Mar 30, 2026 6.950 7.170 6.760 7.100 338,172 +0.20(+2.90%)
Mar 27, 2026 7.150 7.220 6.810 6.900 322,051 -0.36(-4.96%)
Mar 26, 2026 7.130 7.440 6.690 7.260 422,984 +0.12(+1.68%)
Mar 25, 2026 7.070 7.220 6.920 7.140 298,738 +0.22(+3.18%)
Mar 24, 2026 7.230 7.390 6.710 6.920 624,960 -0.32(-4.42%)
Mar 23, 2026 6.330 7.250 6.240 7.240 746,289 +0.90(+14.20%)
Mar 20, 2026 6.260 6.947 6.220 6.340 789,299 -0.05(-0.78%)
Mar 19, 2026 5.950 6.510 5.660 6.390 886,553 +0.33(+5.45%)
Mar 18, 2026 4.950 6.120 4.830 6.060 1,488,225 +1.09(+21.93%)
Mar 17, 2026 5.050 5.120 4.870 4.970 418,925 -0.08(-1.58%)
Mar 16, 2026 5.200 5.390 4.910 5.050 1,592,555 +0.02(+0.40%)
Mar 13, 2026 4.300 5.330 3.810 5.030 12,047,331 +1.73(+52.42%)
Mar 12, 2026 3.270 3.350 3.240 3.300 199,564 -0.03(-0.90%)
Mar 11, 2026 3.320 3.450 3.220 3.330 49,744 +0.01(+0.30%)
Mar 10, 2026 3.290 3.439 3.230 3.320 106,374 +0.03(+0.91%)
Mar 09, 2026 3.180 3.340 3.070 3.290 136,005 +0.06(+1.86%)
Mar 06, 2026 3.250 3.285 3.200 3.230 83,704 -0.15(-4.44%)
Mar 05, 2026 3.420 3.500 3.272 3.380 62,764 -0.07(-2.03%)
Mar 04, 2026 3.340 3.520 3.241 3.450 53,030 +0.13(+3.92%)
Mar 03, 2026 3.280 3.420 3.150 3.320 88,241 -0.07(-2.06%)
Mar 02, 2026 3.260 3.460 3.260 3.390 75,735 +0.03(+0.89%)
Feb 27, 2026 3.370 3.505 3.300 3.360 82,280 -0.09(-2.61%)
Feb 26, 2026 3.435 3.575 3.290 3.450 102,944 +0.02(+0.58%)
Feb 25, 2026 3.470 3.640 3.340 3.430 60,783 +0.03(+0.88%)
Feb 24, 2026 3.350 3.500 3.285 3.400 72,178 +0.07(+2.10%)
Feb 23, 2026 3.510 3.510 3.250 3.330 122,873 -0.22(-6.20%)
Feb 20, 2026 3.590 3.700 3.520 3.550 85,050 -0.06(-1.66%)
Feb 19, 2026 3.580 3.625 3.500 3.610 80,383 -0.02(-0.55%)
Feb 18, 2026 3.560 3.760 3.560 3.630 111,616 +0.10(+2.83%)
Feb 17, 2026 3.690 3.690 3.450 3.530 55,797 -0.16(-4.34%)
Feb 13, 2026 3.670 3.755 3.615 3.690 84,450 +0.01(+0.27%)
Feb 12, 2026 3.730 3.745 3.430 3.680 154,123 +0.00(+0.00%)
Feb 11, 2026 3.810 3.810 3.590 3.680 86,075 -0.05(-1.34%)
Feb 10, 2026 3.770 4.045 3.730 3.730 83,716 -0.07(-1.84%)
Feb 09, 2026 3.820 3.835 3.675 3.800 135,108 -0.09(-2.31%)
Feb 06, 2026 3.700 3.980 3.640 3.890 121,964 +0.30(+8.36%)
Feb 05, 2026 3.860 3.910 3.570 3.590 227,905 -0.32(-8.18%)
Feb 04, 2026 4.130 4.240 3.810 3.910 308,418 -0.23(-5.56%)
Feb 03, 2026 4.570 4.570 4.055 4.140 204,616 -0.33(-7.38%)
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.