Advertisement
Advertisement
U.S. Markets close in 2 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

CEVA, Inc. (CEVA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.55+1.04 (+2.85%)
As of 01:35PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202235.8738.5135.8737.5537.5575,843
Jan 20, 202237.8538.9536.4236.5136.51100,400
Jan 19, 202238.6539.2037.5037.6437.64121,300
Jan 18, 202239.5640.0237.9938.0238.02114,800
Jan 14, 202239.5540.7639.5540.5640.5680,800
Jan 13, 202241.5742.0040.1140.1940.1989,900
Jan 12, 202240.9442.0940.7041.3341.33178,400
Jan 11, 202239.2240.9838.3340.5040.50104,300
Jan 10, 202238.3439.4637.2339.2939.29136,800
Jan 07, 202240.8041.9038.8338.9438.9496,600
Jan 06, 202240.6941.7540.0540.6940.69108,700
Jan 05, 202244.1344.1340.7540.9040.90117,300
Jan 04, 202245.7945.8043.6944.4344.4399,700
Jan 03, 202243.7445.7343.7445.5145.5190,700
Dec 31, 202144.0144.0143.0243.2443.2499,000
Dec 30, 202143.8144.9343.1843.5743.5796,900
Dec 29, 202143.6144.4943.3843.9943.9976,300
Dec 28, 202145.3945.9843.6944.0644.0680,900
Dec 27, 202144.5645.4644.1745.3845.3879,000
Dec 23, 202144.3544.9543.3944.3844.3862,400
Dec 22, 202143.6044.1842.7944.1244.1295,300
Dec 21, 202142.8343.9042.5743.8843.88132,600
Dec 20, 202142.3642.8241.0142.1742.17158,600
Dec 17, 202142.4343.7941.4443.2343.23321,700
Dec 16, 202144.6344.9842.0842.5242.52161,000
Dec 15, 202142.9344.7541.9544.5444.54124,500
Dec 14, 202142.7843.3542.0142.5442.5487,900
Dec 13, 202143.6944.4042.5842.9942.99114,200
Dec 10, 202145.3345.3343.4143.8643.86107,400
Dec 09, 202145.8146.3844.5144.6744.6772,200
Dec 08, 202145.0846.6444.4246.4146.41117,700
Dec 07, 202144.3946.1144.1845.4645.46111,800
Dec 06, 202142.8043.4441.1343.1443.14104,000
Dec 03, 202144.5944.5942.2142.7742.77109,600
Dec 02, 202143.9245.1343.7744.3244.32104,300
Dec 01, 202145.2146.8044.5044.5544.55129,800
Nov 30, 202144.9145.3743.4744.1044.10154,700
Nov 29, 202144.9245.6543.9545.3645.36120,100
Nov 26, 202144.8445.4943.4044.0444.0485,800
Nov 24, 202145.2446.1544.6846.0146.0160,200
Nov 23, 202146.2446.6745.0045.8045.80100,800
Nov 22, 202148.6249.1446.2046.4646.46126,300
Nov 19, 202149.3150.0048.1448.1948.1982,600
Nov 18, 202150.1350.1348.1349.5749.57113,700
Nov 17, 202150.8550.8548.9749.4549.45115,700
Nov 16, 202148.0250.5047.7650.4050.40121,500
Nov 15, 202148.3348.4946.9548.1548.1592,000
Nov 12, 202148.3748.7147.4647.8247.82114,700
Nov 11, 202146.2248.1345.7048.0648.0699,900
Nov 10, 202144.9146.1444.5045.5545.55317,100
Nov 09, 202148.7249.2044.3145.5245.52159,700
Nov 08, 202148.5949.9348.5949.2049.20165,500
Nov 05, 202148.5249.2948.0748.2948.29113,600
Nov 04, 202148.0648.4847.5348.1148.11102,000
Nov 03, 202146.7647.7746.5047.6647.6680,500
Nov 02, 202146.5847.5446.3546.7346.7399,900
Nov 01, 202145.6147.1045.5246.6346.63195,500
Oct 29, 202144.7645.7244.6645.6145.61102,400
Oct 28, 202144.9245.9644.7345.1645.1688,700
Oct 27, 202144.3945.6144.3944.5144.5186,000
Oct 26, 202144.8745.4844.3844.6944.69121,400
Oct 25, 202143.2544.8743.2544.5444.5468,800
Oct 22, 202143.5444.2243.1543.2543.2557,800
Oct 21, 202143.0043.9042.9543.7243.7285,800
Oct 20, 202142.8043.1142.2443.0143.0171,600
Oct 19, 202142.2842.9241.8842.9242.9288,800
Oct 18, 202142.1442.9942.1442.3542.3572,700
Oct 15, 202143.1943.6542.6342.6742.6780,200
Oct 14, 202142.4743.1741.9142.8742.8789,900
Oct 13, 202141.7342.4241.5641.6041.6082,300
Oct 12, 202142.1742.4941.1841.3441.34108,900
Oct 11, 202141.8342.7241.8041.8141.8156,400
Oct 08, 202142.1642.4141.4842.0942.0991,200
Oct 07, 202142.1343.2042.0242.1042.1091,500
Oct 06, 202141.0041.7340.4641.3841.38101,000
Oct 05, 202141.2642.2141.0041.5441.54124,300
Oct 04, 202142.4043.3040.5640.9940.99118,200
Oct 01, 202142.9043.3742.2742.8842.88127,000
Sep 30, 202142.3043.2242.2142.6742.6772,000
Sep 29, 202142.7742.8241.9042.0342.0389,600
Sep 28, 202143.6344.2442.5442.6342.63121,700
Sep 27, 202144.4545.5843.8244.5844.58107,200
Sep 24, 202145.1245.6544.8644.9444.9475,400
Sep 23, 202144.4745.6244.2945.5645.5696,100
Sep 22, 202142.8844.3442.6444.1144.11120,000
Sep 21, 202142.9243.2842.2042.7642.7696,200
Sep 20, 202144.3144.6642.1842.6142.61167,300
Sep 17, 202146.3946.3944.6145.3445.34491,600
Sep 16, 202145.1346.4145.0046.2646.26115,900
Sep 15, 202146.0646.0645.2245.5745.5797,000
Sep 14, 202146.0446.8745.5246.0646.06104,600
Sep 13, 202145.3046.2944.5345.9345.93152,500
Sep 10, 202145.5846.2345.0645.0845.08232,600
Sep 09, 202145.5546.1645.0645.0945.09157,200
Sep 08, 202146.1946.6045.0945.7245.7281,000
Sep 07, 202147.4547.5845.8446.6146.61103,600
Sep 03, 202147.8948.3747.2547.4547.4598,500
Sep 02, 202148.3248.9047.6147.8947.8984,900
Sep 01, 202148.6049.4548.4148.5248.52133,500
Aug 31, 202148.1148.3746.9548.2548.25135,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement