$19.77 -0.02 (%) CEVA Inc - NASDAQ

May. 27, 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
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
4/8/201521.2621.4320.9521.1194,639
4/7/201521.1421.4321.0021.3183,704
4/6/201520.8921.3520.8921.1172,136
4/2/201521.2921.6620.9321.00124,594
4/1/201521.3321.5020.9221.2189,736
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center