CEVA Inc $14.23

down -0.34


25/7/2014 04:00 PM  |  NASDAQ : CEVA  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEVA historical data

Date Open High Low Close Volume
7/25/201414.4014.4514.1814.2390,066
7/24/201414.6114.8014.4514.5734,958
7/23/201415.0215.0214.5314.5480,825
7/22/201415.0015.0014.7914.9431,280
7/21/201415.0415.0514.8014.9348,710
7/18/201414.9715.1714.8515.1070,896
7/17/201415.1215.1914.9315.0084,622
7/16/201415.1615.2815.0115.1944,256
7/15/201415.4615.5614.9615.0347,364
7/14/201415.4415.5015.1515.4344,245
7/11/201415.4015.4015.1415.2568,051
7/10/201415.1615.6414.8315.43146,603
7/9/201414.9515.3014.9515.2183,961
7/8/201415.1515.1514.6214.88132,426
7/7/201415.5315.5415.0315.17109,917
7/3/201415.4015.6515.3515.4927,275
7/2/201415.2915.5015.1615.35118,458
7/1/201414.8015.5214.7715.31121,156
6/30/201414.7014.8914.6614.7793,893
6/27/201414.5314.8814.5314.78201,482
6/26/201414.7314.8714.4514.6748,287
6/25/201414.5714.7714.4114.7451,821
6/24/201414.8315.0214.5414.59106,231
6/23/201414.9915.1414.8114.8450,804
6/20/201415.1215.2514.7814.99322,259
6/19/201415.0515.1914.8115.0678,952
6/18/201415.1915.4114.7615.0471,728
6/17/201414.6615.3214.5815.23116,183
6/16/201415.0915.0914.6014.66102,709
6/13/201414.4915.1514.3715.03205,738
6/12/201414.7014.7614.2014.38270,628
6/11/201414.9515.5514.9515.39140,609
6/10/201415.0015.2214.9915.0861,575
6/9/201415.1315.2515.0015.1180,546
6/6/201415.1615.2515.0715.16134,582
6/5/201414.8315.1714.7015.05163,451
6/4/201414.6714.9114.5714.8480,622
6/3/201415.0415.0514.6014.71138,790
6/2/201415.7015.7014.8914.99212,731
5/30/201415.7615.7615.5015.65216,796
5/29/201415.6415.7615.5115.7177,512
5/28/201415.4615.7615.1415.56120,590
5/27/201415.2015.5615.0515.5588,359
5/23/201414.8315.1914.8315.1380,563
5/22/201414.7915.0414.7414.8890,492
5/21/201414.5414.9114.3814.80189,318
5/20/201414.5114.5414.3114.43153,807
5/19/201414.2014.5914.1514.56111,315
5/16/201414.1514.3413.9614.3186,176
5/15/201413.7914.2813.7514.14156,616
5/14/201414.0814.5613.8713.90165,196
5/13/201414.5414.5814.1614.18137,887
5/12/201414.2014.7114.0814.57162,449
5/9/201413.9114.2413.9114.1386,559
5/8/201413.9214.3013.8414.00129,057
5/7/201414.0014.5013.8213.88200,704
5/6/201414.6014.6013.9514.01214,861
5/5/201414.4514.6614.4014.59118,722
5/2/201414.8014.9014.5814.60147,128
5/1/201415.8315.8314.6814.79387,151
4/30/201416.1116.6415.2916.23211,490
4/29/201416.8717.1216.1516.2383,416
4/28/201416.8917.3016.4016.7191,708
4/25/201417.1517.2116.6516.7879,827
4/24/201417.3417.5016.8117.2962,157
4/23/201417.7117.7217.0517.1479,286
4/22/201417.2817.8417.1917.8071,132
4/21/201417.3917.5317.2017.2940,301
4/17/201417.2417.6916.0017.4052,626
4/16/201417.1017.6416.7017.3471,779
4/15/201416.9817.1416.4616.93100,739
4/14/201417.2817.3016.8016.9696,590
4/11/201417.3717.6017.0317.1077,149
4/10/201418.2718.3417.5117.5674,516
4/9/201418.1618.4418.0918.30107,737
4/8/201417.6618.3617.6618.1299,377
4/7/201417.3217.7517.3117.6594,663
4/4/201418.2918.2917.4017.48188,259
4/3/201418.1418.4518.1018.18101,005
4/2/201418.0118.2017.9118.0963,481
4/1/201417.6318.0817.6318.0695,934
3/31/201417.4017.8617.4017.56105,637
3/28/201417.3617.8217.1917.2863,259
3/27/201417.3817.6817.2517.3658,565
3/26/201418.0818.0817.3017.32118,505
3/25/201418.1018.3817.8917.9865,534
3/24/201418.1518.1917.8518.0583,223
3/21/201418.4018.6118.0918.15159,961
3/20/201418.4118.9018.4018.43107,373
3/19/201418.7918.8018.4118.4765,220
3/18/201418.4818.9318.4118.7791,401
3/17/201418.3718.5518.3218.51159,366
3/14/201418.0818.3318.0818.2482,705
3/13/201418.0918.4018.0618.15109,617
3/12/201417.9418.1517.9418.07121,132
3/11/201418.2418.6117.8218.06202,549
3/10/201418.4318.4918.0018.21147,204
3/7/201418.7518.7518.5018.6343,826
3/6/201418.8418.8618.5518.6581,796
3/5/201418.5518.8418.5018.7564,322
Trading Center