CEVA - CEVA, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202032.7834.5532.1634.4734.47198,700
May 28, 202034.6334.6432.2332.4032.40133,000
May 27, 202034.2034.6932.9034.5434.54117,000
May 26, 202035.1435.5133.7133.8733.87158,600
May 22, 202034.0034.7333.3134.7234.72161,800
May 21, 202033.6334.8132.9934.0334.03217,000
May 20, 202032.6833.7732.5033.6433.6498,000
May 19, 202032.3032.7731.7231.7831.78142,800
May 18, 202032.7133.5232.3032.4332.43172,700
May 15, 202031.1531.8930.8131.7231.7297,700
May 14, 202030.2731.4429.6831.4031.4088,700
May 13, 202032.0232.6729.5030.8130.81177,900
May 12, 202033.2934.2732.2332.5332.53201,400
May 11, 202035.5036.7932.9933.3333.33224,900
May 08, 202032.6533.7932.3833.6333.63142,100
May 07, 202031.7832.2731.3432.1732.1780,200
May 06, 202031.0731.7230.8431.2931.2990,100
May 05, 202031.4532.1330.5930.8130.81111,400
May 04, 202029.5830.9029.5530.8730.8787,800
May 01, 202030.5830.9129.5729.9629.96102,400
Apr 30, 202032.6032.6031.0131.3531.35114,600
Apr 29, 202031.3132.9431.1532.8832.88224,500
Apr 28, 202031.0631.3230.1830.4330.4383,300
Apr 27, 202029.7430.7029.2430.4930.4990,700
Apr 24, 202029.3829.4528.8029.1529.1590,200
Apr 23, 202029.0329.9029.0029.5029.5090,700
Apr 22, 202028.9829.3328.3329.0329.0359,500
Apr 21, 202028.9629.4028.1428.2328.23146,000
Apr 20, 202029.5729.9229.2829.5429.54116,500
Apr 17, 202028.4429.4428.0129.4129.41142,200
Apr 16, 202027.6227.9927.2327.8927.89104,800
Apr 15, 202027.0527.8326.7127.3127.31128,100
Apr 14, 202027.8028.4227.7327.7327.7398,300
Apr 13, 202027.4027.5026.1527.1327.13140,900
Apr 09, 202028.4428.4427.0527.3427.34157,400
Apr 08, 202027.4727.7826.7927.4127.41111,100
Apr 07, 202028.0428.4426.3726.7026.70103,600
Apr 06, 202027.1227.7626.5127.2827.28155,100
Apr 03, 202026.1726.5024.9225.7325.7397,800
Apr 02, 202025.0826.7025.0426.0426.04156,100
Apr 01, 202024.2025.2423.8424.5824.58161,600
Mar 31, 202023.7425.0423.2924.9324.93179,400
Mar 30, 202021.7323.9921.3523.7523.75168,500
Mar 27, 202022.7022.7520.8821.0521.05145,700
Mar 26, 202021.7024.1421.5823.8423.84212,300
Mar 25, 202022.6123.2621.4221.4221.42193,900
Mar 24, 202022.7823.8921.3922.4822.48156,800
Mar 23, 202022.6622.8121.4722.1622.16130,400
Mar 20, 202022.6823.1521.7721.9321.93243,100
Mar 19, 202021.8722.7021.3222.1422.14218,000
Mar 18, 202021.5922.5321.0021.8721.87308,800
Mar 17, 202021.7124.1820.8623.2923.29247,500
Mar 16, 202020.4523.0320.4521.1821.18155,200
Mar 13, 202023.2424.7722.1324.3024.30179,700
Mar 12, 202024.9025.4522.2222.2422.24217,900
Mar 11, 202027.4027.8826.3126.8326.83126,900
Mar 10, 202027.8728.6426.9828.3528.35128,000
Mar 09, 202027.0727.6626.0626.5526.55174,400
Mar 06, 202028.0029.3127.8129.1829.18142,900
Mar 05, 202029.0229.4328.2828.6528.65110,800
Mar 04, 202029.5430.0028.9829.7629.7699,200
Mar 03, 202029.7030.5328.4329.1529.15154,700
Mar 02, 202028.7529.7327.9029.6929.69166,600
Feb 28, 202026.4328.4826.1328.4128.41197,700
Feb 27, 202028.3929.3327.5827.6327.63164,100
Feb 26, 202029.9730.4729.2029.2629.26111,300
Feb 25, 202030.7230.9129.2629.6929.69173,100
Feb 24, 202031.0032.2930.6930.6930.69151,600
Feb 21, 202035.0035.0033.2233.2533.25113,600
Feb 20, 202035.3035.7034.4635.2035.20359,300
Feb 19, 202035.1336.6235.0735.8935.89247,500
Feb 18, 202033.8934.9732.0234.8734.87334,300
Feb 14, 202030.4130.5029.4129.8629.86107,100
Feb 13, 202030.0330.4529.9630.3130.3164,500
Feb 12, 202029.9030.3129.5030.2730.2770,300
Feb 11, 202029.3729.8829.2529.4429.4470,000
Feb 10, 202028.7129.1528.6329.1229.1265,900
Feb 07, 202028.8529.2628.5528.9728.9771,800
Feb 06, 202029.4329.6728.9429.0729.0752,000
Feb 05, 202029.3629.3728.8429.3329.3386,200
Feb 04, 202028.2029.1528.2028.9028.9089,100
Feb 03, 202027.5328.0327.0527.6627.66178,700
Jan 31, 202028.6328.6827.2427.3527.3599,900
Jan 30, 202028.6729.1028.2528.7828.7878,100
Jan 29, 202028.9429.5728.8329.0229.02131,800
Jan 28, 202028.5029.2628.3328.8928.89103,700
Jan 27, 202028.6629.0828.2028.2528.2585,800
Jan 24, 202030.9831.0629.4029.4229.42100,200
Jan 23, 202030.0230.8129.7630.7930.79160,600
Jan 22, 202029.4130.1829.2129.8829.88183,500
Jan 21, 202029.2029.7029.1829.2829.2875,300
Jan 17, 202029.1929.5028.8229.2829.2880,300
Jan 16, 202028.6129.0428.5028.9328.9375,600
Jan 15, 202028.7629.0828.1328.3228.3266,600
Jan 14, 202028.1829.0328.1328.8728.87121,900
Jan 13, 202027.5228.3027.5228.1528.1578,900
Jan 10, 202027.6527.8927.2927.4427.4484,000
Jan 09, 202027.6628.3627.4727.6227.62107,900
Jan 08, 202027.4027.7127.1927.3827.3858,500
Jan 07, 202027.2827.6926.5927.3227.3267,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...