$17.41 -0.62 (%) CEVA Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201617.8518.1717.3117.41193,631
2/4/201620.0020.3417.9518.03505,196
2/3/201622.7923.5519.5420.33337,502
2/2/201622.3322.8522.2322.77118,457
2/1/201622.9523.0521.5822.90134,989
1/29/201622.2223.2521.4323.15229,287
1/28/201622.0422.1821.8722.10127,407
1/27/201622.3522.3521.0121.88106,488
1/26/201622.4322.7422.0022.53109,766
1/25/201622.6322.6322.1722.2983,581
1/22/201622.8522.9822.4022.68128,229
1/21/201622.4922.8121.3422.45142,989
1/20/201621.4522.7521.2122.35117,904
1/19/201622.2322.2721.4521.7598,217
1/15/201622.0722.3721.4222.00133,905
1/14/201622.4623.0821.3122.82115,015
1/13/201623.0023.2722.0322.28101,300
1/12/201623.1623.5922.7622.96152,287
1/11/201621.8623.2921.8622.99247,949
1/8/201621.9122.5021.3921.44222,153
1/7/201621.9622.0921.1921.52133,531
1/6/201622.5522.7721.2522.37127,165
1/5/201623.1523.3122.8822.91125,857
1/4/201623.0723.1722.5122.75202,009
12/31/201523.7823.9223.3523.3684,863
12/30/201524.1424.1723.8523.8561,594
12/29/201524.3024.5324.1424.2260,706
12/28/201523.8224.1423.7224.1374,196
12/24/201523.8024.0523.7423.9028,860
12/23/201524.3424.3423.7223.78104,917
12/22/201523.7524.2823.3624.2275,134
12/21/201523.9624.0623.6223.70148,620
12/18/201524.3824.5523.7623.80597,159
12/17/201524.7125.1424.4424.47167,574
12/16/201524.7025.2224.3624.67207,752
12/15/201523.8824.1522.8123.95132,399
12/14/201523.7924.1223.5123.70213,421
12/11/201523.5024.2223.5023.91155,543
12/10/201523.8123.9723.5223.87118,034
12/9/201523.9624.2823.5623.84130,140
12/8/201524.5024.5123.9624.10118,944
12/7/201524.8225.0024.4724.64134,552
12/4/201524.6325.1024.5224.81142,947
12/3/201525.2425.4624.5624.65111,085
12/2/201525.3225.6425.0525.0884,155
12/1/201525.0425.4724.9425.2990,773
11/30/201525.4025.5524.8325.39124,295
11/27/201524.9325.6524.9325.4154,488
11/25/201524.9225.0424.8224.9461,337
11/24/201524.9525.0524.7924.88112,810
11/23/201524.9025.2624.7125.09136,730
11/20/201525.3025.4524.9524.96140,271
11/19/201525.2525.4024.9725.1488,805
11/18/201525.1825.4624.8725.28212,710
11/17/201525.3125.3124.9525.07288,575
11/16/201525.2625.5925.0025.31102,394
11/13/201525.3025.6725.2325.3393,952
11/12/201525.4925.8625.1125.44104,475
11/11/201525.6326.0025.4525.72171,045
11/10/201526.7126.8324.5225.48354,548
11/9/201525.9027.3025.5727.14512,955
11/6/201524.9026.5624.8926.54461,421
11/5/201524.8024.8824.2624.75355,065
11/4/201524.6525.1124.5024.80209,861
11/3/201525.2325.2323.8824.64478,620
11/2/201524.0124.9622.0024.86328,896
10/30/201523.0623.8823.0123.37226,385
10/29/201523.7523.8022.6723.08175,006
10/28/201523.7924.0023.2023.95253,208
10/27/201523.3123.7922.7323.68170,627
10/26/201523.8923.8923.3523.50164,091
10/23/201523.0023.8022.7723.73205,620
10/22/201522.0022.9221.9322.9182,212
10/21/201522.5222.5221.5521.79100,847
10/20/201522.6222.7522.1822.3578,126
10/19/201522.7223.1022.5022.67127,492
10/16/201522.7522.9022.4722.77134,557
10/15/201522.5023.1022.4322.71241,146
10/14/201521.7822.7821.7822.67266,456
10/13/201521.9722.3921.5021.8148,966
10/12/201521.9222.2121.6122.1754,619
10/9/201522.0022.2521.5821.90140,682
10/8/201521.9322.3921.6722.01100,694
10/7/201521.8722.1021.4622.05257,198
10/6/201521.3222.0021.2021.69120,872
10/5/201518.6621.5018.4521.30232,398
10/2/201517.5918.4017.4418.2966,813
10/1/201518.5318.6417.6817.7784,929
9/30/201518.3118.6918.2518.57167,402
9/29/201518.2118.4118.0018.0967,744
9/28/201518.0818.5517.9818.1584,203
9/25/201518.4318.6818.0518.1479,836
9/24/201517.9618.2417.5518.2484,237
9/23/201517.9018.3817.8118.1568,222
9/22/201518.2018.5217.8918.0384,746
9/21/201518.6218.8118.1518.4166,306
9/18/201518.8019.0818.4118.45174,723
9/17/201519.2519.5318.9919.1560,373
9/16/201519.1619.3018.8219.2032,479
9/15/201519.0319.2618.8119.1037,094
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center