CEVA - CEVA, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201932.0732.4032.0332.1132.1149,585
Aug 16, 201931.1532.1331.1531.8631.8664,200
Aug 15, 201931.4931.6930.8930.8930.89119,600
Aug 14, 201931.6432.2231.0231.4931.49181,800
Aug 13, 201930.9332.2330.9332.0632.06131,900
Aug 12, 201930.5031.1729.5631.1231.12118,000
Aug 09, 201932.1532.1530.1630.4130.41172,300
Aug 08, 201930.0031.5629.2731.4031.40289,800
Aug 07, 201925.7126.9525.6426.8526.8584,100
Aug 06, 201925.7526.2825.6726.2526.2557,100
Aug 05, 201925.8725.8725.2925.5725.5780,200
Aug 02, 201926.9427.3026.5026.6426.6465,600
Aug 01, 201927.8228.4026.8227.0927.0989,200
Jul 31, 201928.1628.4827.7127.7827.78106,300
Jul 30, 201927.8428.1927.7028.1828.1861,300
Jul 29, 201928.0428.1827.4228.1228.1271,100
Jul 26, 201929.2529.2527.9328.1428.14122,300
Jul 25, 201929.1829.5628.7329.0029.00135,900
Jul 24, 201927.2129.7827.2129.1829.18216,200
Jul 23, 201925.7727.3525.7727.1427.14214,700
Jul 22, 201925.5925.7125.3225.5925.5962,800
Jul 19, 201925.3325.6925.2725.4125.4187,900
Jul 18, 201925.1625.6725.1625.2925.2980,400
Jul 17, 201925.3225.3925.0525.1025.1064,000
Jul 16, 201925.3025.4425.0025.2825.2853,700
Jul 15, 201925.4025.7625.1025.4025.4048,900
Jul 12, 201925.0525.4625.0525.2925.2964,700
Jul 11, 201925.2725.5924.5224.9524.9595,600
Jul 10, 201924.9825.6024.8925.1425.14144,100
Jul 09, 201924.2024.7324.1524.6224.6280,000
Jul 08, 201924.7424.9024.2124.2324.23139,800
Jul 05, 201924.8725.1024.6224.7524.7585,600
Jul 03, 201925.0025.2224.7124.8024.8090,300
Jul 02, 201924.6424.8224.0724.7424.74137,400
Jul 01, 201924.9625.4224.3224.6524.6585,100
Jun 28, 201924.3424.5024.1024.3524.35125,000
Jun 27, 201923.7824.2623.7824.1624.16104,900
Jun 26, 201923.8024.0023.5623.6123.6174,100
Jun 25, 201923.3723.9323.3423.3923.3981,900
Jun 24, 201923.6823.9723.2723.3923.39101,000
Jun 21, 201924.1924.5423.6423.6723.67177,100
Jun 20, 201924.2724.3523.9824.3424.34100,500
Jun 19, 201923.8924.2823.7923.8723.87105,000
Jun 18, 201923.2124.2123.2123.9223.92104,200
Jun 17, 201924.0924.2023.0723.1423.1488,300
Jun 14, 201924.2524.3523.7524.1224.1297,400
Jun 13, 201925.1825.1824.4024.5224.52139,400
Jun 12, 201923.9625.4423.9625.0225.02133,900
Jun 11, 201924.5024.5023.8224.0524.0574,400
Jun 10, 201923.8724.5923.8724.2224.2264,100
Jun 07, 201923.6623.8523.3023.7023.7057,600
Jun 06, 201923.8923.8923.1023.5423.54110,400
Jun 05, 201924.2624.2623.4123.9023.90143,100
Jun 04, 201923.3924.1823.2524.1324.13111,800
Jun 03, 201922.8523.1122.8023.0223.02253,700
May 31, 201921.8522.9521.8522.8322.83197,000
May 30, 201922.2222.7221.9522.1522.1553,200
May 29, 201921.7122.2521.6922.1522.1586,300
May 28, 201922.2522.5321.8921.9121.9164,900
May 24, 201922.2522.7222.1222.1622.1645,900
May 23, 201922.0822.2121.8122.1222.1286,300
May 22, 201922.3022.5522.2522.4122.4156,700
May 21, 201922.4622.6122.3222.5022.50112,200
May 20, 201922.3122.3621.9422.0722.0778,900
May 17, 201922.8723.1122.4522.4522.4596,100
May 16, 201923.7023.7023.0623.2123.2147,800
May 15, 201922.7023.8522.6623.7023.7079,000
May 14, 201922.8623.3622.8023.0023.00114,700
May 13, 201923.5523.8222.5222.7022.70131,900
May 10, 201924.1524.4423.7324.2124.2174,200
May 09, 201924.4024.6923.9524.3424.3482,700
May 08, 201924.2225.0824.2024.8124.81241,000
May 07, 201924.2525.0624.1324.3524.35206,800
May 06, 201923.1925.2923.1025.2925.29185,600
May 03, 201925.1625.5124.6325.3025.30464,300
May 02, 201924.8725.5624.8724.9924.99129,900
May 01, 201925.2925.5124.9024.9024.90171,600
Apr 30, 201924.6325.2624.5425.1925.19287,500
Apr 29, 201924.5824.9724.5824.6924.6984,000
Apr 26, 201923.9724.6423.7124.6024.60240,700
Apr 25, 201924.5724.6623.6624.1224.12103,000
Apr 24, 201924.0524.9524.0524.6124.61199,500
Apr 23, 201923.8424.0923.6324.0124.01101,500
Apr 22, 201923.2123.8723.0323.7823.78190,800
Apr 18, 201923.2723.9823.0523.3023.30328,400
Apr 17, 201925.0725.7122.7624.0024.001,211,200
Apr 16, 201928.5328.9827.6527.7827.78223,400
Apr 15, 201928.8228.8328.2628.3128.3144,500
Apr 12, 201928.9928.9928.6728.7828.7848,800
Apr 11, 201928.5129.0728.2028.6928.6958,300
Apr 10, 201927.8628.6227.8628.5028.5080,000
Apr 09, 201928.7928.7927.8627.9027.90166,200
Apr 08, 201927.7728.9327.2128.8728.87245,000
Apr 05, 201927.9028.0727.7927.8927.8980,500
Apr 04, 201927.8028.1827.6327.8627.8662,700
Apr 03, 201927.8028.2127.5427.7927.79101,600
Apr 02, 201927.3027.4926.9527.4127.4152,900
Apr 01, 201927.2327.4726.9527.2927.2950,900
Mar 29, 201926.9527.5126.9026.9626.9684,100
Mar 28, 201926.1926.7926.1926.6626.6683,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...