$18.31 -0.42 (%) CEVA Inc - NASDAQ

Jan. 30, 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
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
11/4/201415.8816.1215.4315.50136,011
11/3/201416.2716.6415.6915.95279,541
10/31/201415.0116.9514.7416.30538,949
10/30/201414.7214.7214.0614.18302,119
10/29/201413.9114.3713.8714.3487,755
10/28/201413.3614.0513.3614.0467,315
10/27/201413.3913.4713.1413.3346,912
10/24/201413.6613.6613.2613.3965,085
10/23/201413.3913.9013.2413.6257,199
10/22/201413.7713.7713.1613.2161,738
10/21/201413.9814.0413.6013.6872,738
10/20/201413.6313.9713.6313.9360,030
10/17/201414.5514.7013.6913.7573,727
10/16/201413.8914.5813.8314.3961,422
10/15/201413.3014.1813.3014.1383,985
10/14/201413.7214.0513.4413.5276,189
10/13/201413.2013.9813.1413.5497,785
10/10/201413.4513.6513.1413.14110,569
10/9/201413.9114.1213.4413.52102,246
10/8/201412.6814.0112.5613.99126,290
10/7/201412.8612.9112.5712.67142,517
10/6/201413.2413.3412.8812.9167,148
10/3/201413.3813.4713.1613.2261,314
10/2/201413.2113.5013.0713.21101,479
10/1/201413.4713.6013.2513.25105,728
9/30/201413.9914.0013.4013.44140,923
9/29/201413.9114.2113.9013.9677,842
9/26/201414.0614.2014.0014.1266,955
9/25/201414.2214.2213.6213.9894,089
9/24/201414.1114.6014.0514.3265,210
9/23/201414.0314.3414.0314.1383,863
9/22/201414.1414.2614.0614.1774,393
9/19/201414.5614.5914.1614.28200,154
9/18/201414.3114.6514.3014.5167,011
9/17/201414.1414.6114.1014.29110,033
9/16/201414.1014.2113.9214.1878,950
9/15/201414.4214.4214.0014.21100,304
9/12/201414.6214.6514.3014.4878,024
9/11/201414.4814.6714.4614.6054,119
9/10/201414.6214.6814.3514.6164,863
9/9/201414.9515.0014.5514.6070,582
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center