$19.13 +0.59 (%) CEVA Inc - NASDAQ

Aug. 28, 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
8/28/201518.4319.2018.3119.13153,861
8/27/201518.1818.5717.9118.54105,371
8/26/201517.6518.2217.2318.10107,886
8/25/201518.2918.2917.1617.24131,731
8/24/201517.4718.2317.1717.67162,313
8/21/201518.2918.7618.1218.37121,841
8/20/201518.8118.9518.5918.60116,256
8/19/201519.4719.4918.9719.0468,744
8/18/201519.3419.6419.0019.52141,959
8/17/201519.1819.3918.7219.38114,467
8/14/201518.3619.3118.1619.26142,809
8/13/201518.1418.7017.9618.4387,465
8/12/201517.9418.2517.5518.15173,885
8/11/201518.0018.1617.5118.06127,452
8/10/201517.9818.1917.7718.12102,945
8/7/201517.9018.0017.7017.9192,999
8/6/201517.8618.0017.5217.99199,131
8/5/201517.7818.1617.5917.87111,571
8/4/201517.7417.8217.4817.66155,522
8/3/201518.7719.0017.5117.67243,347
7/31/201518.7319.3818.6218.73205,108
7/30/201518.0019.1417.6018.62223,692
7/29/201517.1717.4516.9017.22136,197
7/28/201517.1017.3516.5417.15222,414
7/27/201516.9617.2516.8716.98126,928
7/24/201517.3817.5017.0017.11113,210
7/23/201517.4117.8117.2717.34134,618
7/22/201517.8217.8217.1517.28164,884
7/21/201517.8618.2817.7017.9754,535
7/20/201518.1818.2317.7317.8683,783
7/17/201518.3418.3417.9718.15158,105
7/16/201518.9919.0918.1218.27147,903
7/15/201519.2319.3918.7618.82107,247
7/14/201518.9419.3518.9019.2672,702
7/13/201518.5919.0018.4018.8695,197
7/10/201518.1818.5218.1218.4657,485
7/9/201518.4018.4617.9418.00129,127
7/8/201518.0618.2517.5418.10432,124
7/7/201518.6618.6917.9318.32162,160
7/6/201518.9119.0518.5118.69166,070
7/2/201519.2219.3018.8919.1373,559
7/1/201519.7619.9419.0619.1864,671
6/30/201519.6519.7819.2219.4389,146
6/29/201520.4120.4319.5119.5377,211
6/26/201520.9020.9320.2220.52472,800
6/25/201520.6520.9420.4520.8170,667
6/24/201520.7620.9220.4420.6482,542
6/23/201520.5620.8620.3620.8485,363
6/22/201520.6420.7920.3920.5465,944
6/19/201520.3020.5019.9920.46290,760
6/18/201519.8520.3519.8420.2498,022
6/17/201519.9120.0319.6819.8248,248
6/16/201520.0220.0419.6919.8397,632
6/15/201519.6120.2019.5520.0582,234
6/12/201519.5619.9319.3819.6859,514
6/11/201519.4919.7519.3619.5974,719
6/10/201519.2219.6719.2219.5187,588
6/9/201519.2319.3618.7219.12126,998
6/8/201519.0220.0419.0219.20180,207
6/5/201520.1720.4619.6220.02153,459
6/4/201520.6220.8420.1520.2372,839
6/3/201520.3620.9220.3120.75121,479
6/2/201520.4220.6920.2420.3455,385
6/1/201520.7520.7519.9120.54115,180
5/29/201520.8020.8020.0620.54181,513
5/28/201519.7720.9519.7020.79137,066
5/27/201519.9020.1419.6319.77167,470
5/26/201519.7520.0919.5519.79164,801
5/22/201520.0020.0719.6319.8053,304
5/21/201519.7820.2419.7520.0682,933
5/20/201519.8620.2619.6019.8389,881
5/19/201520.3120.3919.5719.8093,751
5/18/201519.7520.3719.7520.25122,791
5/15/201519.7520.0119.7119.7751,286
5/14/201520.0920.1419.2919.84151,027
5/13/201520.0820.4519.9420.0289,185
5/12/201519.8620.1119.4620.01125,923
5/11/201519.5320.1219.4219.90129,039
5/8/201519.3619.5618.9019.50224,263
5/7/201519.0419.2018.8019.03191,716
5/6/201518.7319.3618.0519.01275,308
5/5/201518.9119.2018.2118.66320,390
5/4/201521.0621.8817.8118.45439,240
5/1/201520.6020.9320.2220.85109,750
4/30/201521.1121.1820.5920.7072,998
4/29/201521.6421.8320.9321.3167,790
4/28/201521.5321.9621.3021.7537,456
4/27/201521.7722.1421.3221.4569,551
4/24/201521.9622.2121.5921.6391,702
4/23/201522.0022.0621.5421.9035,245
4/22/201522.4922.6922.1022.1546,538
4/21/201522.6122.6921.9722.4091,039
4/20/201522.1722.7222.0322.4576,392
4/17/201522.2722.5321.3221.98151,456
4/16/201521.8823.3021.5322.45268,708
4/15/201521.0821.7621.0621.4273,487
4/14/201520.9021.5420.8721.0389,316
4/13/201521.0821.2620.7020.8948,862
4/10/201521.2821.5821.0621.1735,388
4/9/201521.0521.2120.7721.1746,904
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!