$21.32 +0.31 (%) CEVA Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEVA historical data

Date Open High Low Close Volume
3/31/201520.9421.4920.8421.32110,536
3/30/201520.8221.2220.7521.0162,054
3/27/201520.4620.8920.3420.7561,727
3/26/201520.4020.7320.1520.5165,817
3/25/201521.5421.5420.6220.67141,386
3/24/201521.6921.6921.2821.58180,664
3/23/201521.6421.9321.4721.7783,994
3/20/201521.7021.9521.1621.74156,078
3/19/201521.7721.9021.5021.5356,091
3/18/201521.9622.1021.5821.90106,728
3/17/201522.2522.2621.7722.00180,843
3/16/201523.3723.4722.1022.25247,653
3/13/201522.8923.4522.2523.16221,030
3/12/201521.5822.7921.3222.77282,956
3/11/201520.4021.6620.3021.57320,204
3/10/201520.4220.6320.1520.2560,307
3/9/201520.1220.6519.9920.5877,395
3/6/201519.8420.2019.8419.9358,988
3/5/201519.8420.0819.5720.0265,736
3/4/201519.7420.0019.6519.7878,729
3/3/201520.1420.4319.8019.84145,202
3/2/201519.9520.6819.9520.27110,642
2/27/201519.9020.2419.6119.9190,424
2/26/201519.8420.1419.6919.9851,990
2/25/201519.5019.9919.4619.9276,569
2/24/201519.5019.5019.2219.5091,404
2/23/201519.1819.3918.9219.3449,200
2/20/201519.2519.3819.0119.2083,299
2/19/201519.4419.5019.0519.20155,944
2/18/201519.6119.7019.0519.5584,070
2/17/201519.2919.6419.2919.6198,150
2/13/201519.6519.7719.3719.65136,841
2/12/201520.0020.0219.3519.61135,941
2/11/201519.5720.2719.3820.20208,025
2/10/201519.3419.6818.8919.5692,547
2/9/201519.0719.2518.6219.18178,694
2/6/201519.5619.6019.1119.23132,572
2/5/201519.5220.3419.3119.52212,455
2/4/201519.4420.0019.2519.61233,668
2/3/201519.1619.5918.1319.59298,965
2/2/201518.4818.6417.9618.26244,773
1/30/201518.4318.7418.1518.31168,884
1/29/201518.3618.8518.0818.73119,278
1/28/201517.9118.4517.9118.23122,043
1/27/201517.8118.0017.6517.88216,399
1/26/201517.9718.0517.8117.9848,366
1/23/201517.9018.0617.4718.0669,942
1/22/201517.8417.9717.5617.9659,373
1/21/201517.6617.8917.5517.7875,578
1/20/201517.8217.9517.5317.6652,103
1/16/201517.2817.8317.1117.7559,941
1/15/201517.8617.8617.2317.3349,158
1/14/201517.6318.0017.5717.7543,670
1/13/201518.1118.3017.5917.9073,022
1/12/201518.3118.3117.7117.9879,031
1/9/201518.1518.4917.6018.18120,795
1/8/201517.9418.4417.9318.22179,774
1/7/201517.6017.9017.3817.7678,190
1/6/201518.2118.2217.3717.5353,064
1/5/201518.0618.4917.8618.0282,981
1/2/201518.3318.4917.7818.1171,057
12/31/201418.0718.4817.9818.1463,529
12/30/201417.9018.1317.8618.0434,524
12/29/201418.3818.4017.7917.9459,087
12/26/201418.3718.6018.3318.4451,124
12/24/201418.1118.3917.7018.3763,300
12/23/201418.1618.3817.5417.81102,352
12/22/201417.5618.1717.3118.0994,114
12/19/201417.9817.9917.2117.61347,545
12/18/201418.1918.3317.7218.01145,144
12/17/201417.2318.0316.7718.03206,529
12/16/201417.6318.0317.1217.23150,174
12/15/201417.2817.8517.0017.68112,391
12/12/201417.2317.4317.0117.24106,513
12/11/201417.6018.0017.2617.4784,442
12/10/201418.0018.1517.3217.52104,752
12/9/201417.3218.1517.2118.11123,018
12/8/201417.8218.3117.5117.5970,804
12/5/201417.2117.9517.1917.8489,135
12/4/201417.1917.5217.1117.22100,398
12/3/201417.5718.0917.1817.24126,873
12/2/201417.3917.8217.1017.62118,406
12/1/201417.0917.3316.4617.25125,337
11/28/201417.6017.6817.0517.2169,032
11/26/201417.2317.9017.1417.49135,348
11/25/201416.9617.2516.5917.22120,276
11/24/201416.2116.8516.2116.8577,412
11/21/201416.6416.6416.1216.3172,132
11/20/201416.0616.4615.5616.4270,737
11/19/201416.1916.2415.5216.1684,834
11/18/201416.4016.6116.1116.1981,746
11/17/201416.4716.6016.1716.4395,731
11/14/201416.2017.2516.1916.48169,074
11/13/201416.0716.2715.7815.8865,193
11/12/201415.6816.1215.6516.0260,350
11/11/201415.8215.8815.6615.7956,375
11/10/201415.8316.0015.6815.8255,818
11/7/201415.8215.8915.4915.80123,099
11/6/201415.9716.0015.7115.8290,669
11/5/201415.6015.9715.5015.95147,308
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center