CEVA - CEVA, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201745.3045.6045.0045.4045.4085,800
Oct 16, 201747.8047.9045.2045.3045.30129,100
Oct 13, 201745.8549.5045.5147.6547.65901,600
Oct 12, 201743.9545.9543.8545.3045.30325,100
Oct 11, 201743.1044.1043.0043.9043.90344,300
Oct 10, 201743.6043.6542.8542.9542.9594,100
Oct 09, 201742.7043.5042.4543.3043.3066,500
Oct 06, 201742.5542.8042.3042.6542.6547,100
Oct 05, 201742.3042.7542.0042.6042.6063,800
Oct 04, 201742.5042.5542.1542.2542.2599,900
Oct 03, 201742.8543.2042.1542.4542.45150,100
Oct 02, 201743.0043.3542.6043.1043.10118,700
Sep 29, 201742.8543.0842.6142.8042.80154,100
Sep 28, 201742.8043.2542.1542.7542.75135,700
Sep 27, 201741.5043.0541.2042.9542.95122,800
Sep 26, 201741.9041.9541.2041.2041.2071,100
Sep 25, 201741.9041.9041.1541.5541.55164,200
Sep 22, 201741.4042.2541.4042.0542.0582,700
Sep 21, 201741.7542.0541.2041.6541.6579,600
Sep 20, 201742.6042.6041.2541.8541.8594,200
Sep 19, 201743.1043.1042.5542.7042.70114,000
Sep 18, 201743.8043.8043.0043.0543.05110,900
Sep 15, 201742.6543.6042.6043.5543.55357,000
Sep 14, 201742.1042.9041.9042.6042.60166,000
Sep 13, 201740.8542.3540.8542.1542.15175,400
Sep 12, 201740.1041.6540.1041.0541.05241,600
Sep 11, 201739.9040.4039.8539.9539.95132,500
Sep 08, 201739.6039.8038.8839.7539.75117,500
Sep 07, 201739.4540.1539.2339.8039.80118,700
Sep 06, 201740.1540.8039.2739.4039.40183,300
Sep 05, 201740.5040.6039.8539.9539.95139,300
Sep 01, 201740.6041.4840.4040.6040.60147,300
Aug 31, 201740.9541.4539.8040.5540.55390,900
Aug 30, 201741.5041.9540.9541.0041.00285,300
Aug 29, 201741.1541.7540.9041.5041.5096,700
Aug 28, 201741.0541.7840.9041.5541.5576,400
Aug 25, 201741.6041.6540.9041.1041.1047,500
Aug 24, 201741.7542.3041.0541.5041.5072,900
Aug 23, 201740.8041.9540.7041.7041.70109,400
Aug 22, 201741.1041.3040.9041.1041.1075,400
Aug 21, 201740.7042.2040.3540.7540.7581,600
Aug 18, 201740.3041.1540.3040.7040.7066,200
Aug 17, 201741.8541.9040.5540.5540.5577,700
Aug 16, 201741.4542.3541.4042.0542.05151,500
Aug 15, 201741.5541.7541.3041.4041.40108,800
Aug 14, 201741.3541.8041.3041.6041.60150,900
Aug 11, 201741.2541.4040.6541.0041.00112,600
Aug 10, 201742.0542.1541.0541.1541.15115,900
Aug 09, 201742.9042.9041.8542.3042.30217,300
Aug 08, 201743.7043.8542.8543.2043.20153,700
Aug 07, 201742.8543.9042.8543.6543.65142,200
Aug 04, 201744.8544.8542.4042.9042.90237,500
Aug 03, 201746.9046.9043.9045.0045.00252,200
Aug 02, 201746.6046.7545.5545.6545.65190,000
Aug 01, 201746.5546.6045.9046.1546.15108,000
Jul 31, 201746.7547.4546.2046.2546.25150,500
Jul 28, 201745.9046.3045.6546.2046.2053,100
Jul 27, 201748.0548.2045.6046.1046.10178,300
Jul 26, 201746.4548.1546.4547.9047.90192,500
Jul 25, 201746.3046.4545.8046.1046.1078,400
Jul 24, 201746.1546.3545.8046.2546.2568,400
Jul 21, 201747.1047.1045.9046.2046.20111,800
Jul 20, 201747.2547.3046.5047.1047.10124,600
Jul 19, 201746.2547.2546.0547.1547.15124,600
Jul 18, 201746.2546.3045.6545.9045.90120,300
Jul 17, 201746.5046.5045.9546.3046.3090,700
Jul 14, 201746.3546.6846.0546.4546.4582,600
Jul 13, 201746.6046.8045.9046.0546.0566,800
Jul 12, 201746.1046.8546.1046.6046.6080,300
Jul 11, 201745.6046.4545.3045.5045.50119,500
Jul 10, 201745.6545.8544.9545.6045.6091,300
Jul 07, 201744.7045.7044.7045.6045.6082,300
Jul 06, 201744.4045.3044.2544.7044.70113,300
Jul 05, 201745.0045.2544.2545.1545.15100,300
Jul 03, 201745.0045.3543.6044.2544.2585,400
Jun 30, 201745.4546.1545.0045.4545.45196,400
Jun 29, 201746.8546.9044.3545.3545.35362,600
Jun 28, 201746.2547.1045.5047.0547.05140,400
Jun 27, 201747.1047.1045.7545.8545.85181,600
Jun 26, 201747.1547.4046.0047.1047.10179,100
Jun 23, 201746.9047.2046.4046.8046.80255,300
Jun 22, 201747.0047.5046.2146.7046.70194,000
Jun 21, 201745.2546.9545.2546.9046.90235,000
Jun 20, 201746.2046.5545.1045.1045.10142,900
Jun 19, 201745.7546.8045.5546.1546.15190,400
Jun 16, 201744.9545.7544.8545.4545.45262,200
Jun 15, 201744.2545.3543.7045.2045.20153,300
Jun 14, 201745.0045.6544.5545.2045.20260,200
Jun 13, 201744.0045.2043.5544.9544.95250,600
Jun 12, 201744.5044.6041.0043.7543.75424,900
Jun 09, 201748.5048.6744.8045.2045.20374,200
Jun 08, 201746.9048.4046.4748.0548.05300,200
Jun 07, 201745.7546.9345.7546.6546.65252,100
Jun 06, 201746.0047.1545.6046.2046.20483,100
Jun 05, 201744.0546.2544.0546.0546.05441,500
Jun 02, 201742.9044.5542.6543.7043.70356,800
Jun 01, 201742.3042.6541.9042.6542.65105,900
May 31, 201742.8542.8542.0042.2542.25131,400
May 30, 201742.7543.0042.4542.6542.6565,700
May 26, 201742.8043.1542.7042.8542.85131,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...