Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceva Inc (NQ: CEVA )

20.53 +0.40 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.510 6.690 6.510 6.670 36,014 +0.00(+0.00%)
Apr 28, 2005 7.180 7.180 6.650 6.670 31,851 -0.33(-4.71%)
Apr 27, 2005 6.930 7.000 6.930 7.000 15,234 +0.07(+1.01%)
Apr 26, 2005 6.780 6.970 6.780 6.930 16,111 -0.01(-0.14%)
Apr 25, 2005 7.140 7.140 6.820 6.940 23,140 -0.06(-0.86%)
Apr 22, 2005 6.760 7.000 6.710 7.000 8,789 +0.07(+1.01%)
Apr 21, 2005 6.960 7.080 6.920 6.930 9,592 +0.06(+0.87%)
Apr 20, 2005 6.610 7.070 6.560 6.870 57,654 +0.07(+1.03%)
Apr 19, 2005 6.830 6.830 6.700 6.800 26,447 +0.14(+2.10%)
Apr 18, 2005 6.430 6.740 6.430 6.660 50,963 +0.06(+0.91%)
Apr 15, 2005 6.710 6.810 6.410 6.600 52,378 -0.24(-3.51%)
Apr 14, 2005 6.820 6.940 6.750 6.840 63,497 -0.13(-1.87%)
Apr 13, 2005 7.040 7.200 6.930 6.970 67,290 -0.04(-0.57%)
Apr 12, 2005 6.840 7.050 6.760 7.010 101,179 +0.09(+1.30%)
Apr 11, 2005 7.140 7.140 6.900 6.920 43,381 -0.18(-2.54%)
Apr 08, 2005 7.080 7.140 7.020 7.100 10,367 +0.01(+0.14%)
Apr 07, 2005 7.200 7.200 6.910 7.090 72,582 -0.15(-2.07%)
Apr 06, 2005 7.340 7.350 7.240 7.240 30,982 -0.03(-0.41%)
Apr 05, 2005 7.400 7.410 7.270 7.270 55,316 -0.23(-3.07%)
Apr 04, 2005 7.710 7.710 7.410 7.500 57,931 -0.02(-0.27%)
Apr 01, 2005 7.390 7.570 7.360 7.520 32,399 +0.12(+1.62%)
Mar 31, 2005 6.930 7.400 6.920 7.400 29,412 +0.30(+4.23%)
Mar 30, 2005 7.040 7.250 6.940 7.100 41,517 -0.04(-0.53%)
Mar 29, 2005 7.510 7.590 7.110 7.138 30,143 -0.23(-3.15%)
Mar 28, 2005 7.710 7.710 7.370 7.370 30,327 -0.17(-2.27%)
Mar 24, 2005 7.690 7.690 7.540 7.541 11,050 +0.02(+0.28%)
Mar 23, 2005 7.240 7.560 7.220 7.520 160,045 +0.08(+1.08%)
Mar 22, 2005 7.220 7.460 7.220 7.440 27,413 +0.05(+0.68%)
Mar 21, 2005 7.650 7.650 7.150 7.390 80,426 -0.31(-4.03%)
Mar 18, 2005 7.790 7.810 7.700 7.700 12,766 -0.06(-0.77%)
Mar 17, 2005 7.800 7.850 7.740 7.760 21,375 -0.17(-2.14%)
Mar 16, 2005 7.800 8.010 7.800 7.930 13,572 +0.03(+0.38%)
Mar 15, 2005 7.800 8.040 7.800 7.900 6,018 +0.00(+0.00%)
Mar 14, 2005 8.050 8.050 7.871 7.900 3,342 +0.05(+0.64%)
Mar 11, 2005 8.010 8.080 7.820 7.850 34,481 -0.25(-3.09%)
Mar 10, 2005 7.920 8.150 7.920 8.100 53,587 -0.02(-0.25%)
Mar 09, 2005 7.900 8.140 7.890 8.120 69,666 +0.14(+1.75%)
Mar 08, 2005 8.050 8.100 7.980 7.980 10,200 -0.07(-0.87%)
Mar 07, 2005 8.140 8.150 8.000 8.050 24,451 +0.17(+2.16%)
Mar 04, 2005 7.900 8.150 7.870 7.880 55,482 +0.02(+0.25%)
Mar 03, 2005 8.050 8.120 7.860 7.860 47,691 -0.30(-3.68%)
Mar 02, 2005 7.830 8.250 7.830 8.160 34,403 +0.17(+2.08%)
Mar 01, 2005 7.870 8.040 7.810 7.994 227,855 +0.08(+1.06%)
Feb 28, 2005 7.950 8.060 7.890 7.910 32,944 -0.23(-2.83%)
Feb 25, 2005 8.100 8.140 8.100 8.140 5,800 +0.04(+0.49%)
Feb 24, 2005 8.130 8.150 8.020 8.100 7,480 -0.07(-0.86%)
Feb 23, 2005 8.400 8.400 8.080 8.170 5,377 -0.07(-0.85%)
Feb 22, 2005 8.280 8.310 8.230 8.240 13,200 -0.02(-0.24%)
Feb 18, 2005 8.250 8.330 8.200 8.260 5,632 -0.08(-0.96%)
Feb 17, 2005 8.220 8.370 8.000 8.340 32,349 +0.01(+0.12%)
Feb 16, 2005 8.180 8.330 8.040 8.330 60,434 -0.03(-0.36%)
Feb 15, 2005 8.380 8.500 8.080 8.360 65,860 -0.13(-1.53%)
Feb 14, 2005 8.510 8.540 8.360 8.490 69,816 -0.08(-0.93%)
Feb 11, 2005 8.700 8.700 8.300 8.570 83,799 -0.08(-0.92%)
Feb 10, 2005 8.750 8.750 8.530 8.650 78,324 -0.05(-0.57%)
Feb 09, 2005 8.900 8.900 8.600 8.700 69,475 -0.20(-2.25%)
Feb 08, 2005 8.930 9.000 8.870 8.900 67,464 +0.03(+0.34%)
Feb 07, 2005 9.090 9.090 8.850 8.870 13,113 -0.12(-1.33%)
Feb 04, 2005 8.760 9.070 8.760 8.990 106,131 -0.01(-0.11%)
Feb 03, 2005 9.100 9.200 8.970 9.000 139,846 +0.00(+0.00%)
Feb 02, 2005 8.700 9.060 8.550 9.000 312,360 +0.50(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.