$31.07 +0.17 (%) CEVA Inc - NASDAQ

Aug. 25, 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
8/25/201631.1031.1030.9031.0779,073
8/24/201630.8531.2330.7930.9094,468
8/23/201630.7630.9030.6330.7276,459
8/22/201630.8531.0430.5530.7581,702
8/19/201630.9631.4330.9331.0451,172
8/18/201630.9231.3730.8230.9474,014
8/17/201631.1331.2730.8330.8947,000
8/16/201631.0531.1830.7931.15120,694
8/15/201631.0131.2030.9031.03121,560
8/12/201631.0031.3130.9031.0343,337
8/11/201631.4731.5031.0731.1384,761
8/10/201631.6731.7631.3331.47113,551
8/9/201631.4831.9831.4431.7677,874
8/8/201631.5331.6931.1831.36184,501
8/5/201632.0032.0031.3531.75143,840
8/4/201632.4932.4932.0032.15191,674
8/3/201629.4532.7329.2332.20551,929
8/2/201629.5329.6829.1529.18135,214
8/1/201630.0730.4329.5029.67160,126
7/29/201630.6130.7929.8630.06121,059
7/28/201630.1430.7529.6630.66153,811
7/27/201629.9430.3529.9030.07132,262
7/26/201629.6229.9729.5729.7494,719
7/25/201629.1329.8929.1329.46138,703
7/22/201629.0129.5828.7829.26200,931
7/21/201629.6729.9629.1429.15185,917
7/20/201629.7530.0529.5829.78104,798
7/19/201629.5529.6228.7029.52104,474
7/18/201628.2529.8828.0029.59280,177
7/15/201628.0128.1027.6827.81108,462
7/14/201628.2528.4927.8627.9179,392
7/13/201628.0728.2027.6927.7871,945
7/12/201627.7328.1227.6927.91102,054
7/11/201627.1627.7527.1627.73103,485
7/8/201626.3727.0826.3727.0282,099
7/7/201626.1526.3925.9126.1736,135
7/6/201626.0326.4025.4826.1373,652
7/5/201626.9026.9026.3326.4058,042
7/1/201627.1827.2526.5726.9183,142
6/30/201626.4127.1926.4027.17150,250
6/29/201626.3726.5324.5526.3966,626
6/28/201626.3826.6125.9225.9898,880
6/27/201625.8226.0725.1825.99130,449
6/24/201625.8026.5525.8026.10478,187
6/23/201626.8527.2526.5727.15150,338
6/22/201627.0927.0926.4026.57174,144
6/21/201627.0027.1426.8427.02103,123
6/20/201627.1727.5326.9326.95110,295
6/17/201626.9726.9726.2226.72217,696
6/16/201626.6727.0426.3126.91106,777
6/15/201626.9927.2526.8026.84102,401
6/14/201626.9727.3026.7726.9378,522
6/13/201627.8028.0026.9527.04110,606
6/10/201626.9328.1826.7827.90320,791
6/9/201626.9627.4526.8827.1888,877
6/8/201627.1427.2626.8127.10139,381
6/7/201627.2727.4426.2627.15145,579
6/6/201627.2127.4027.0827.20189,215
6/3/201626.8927.6126.8127.25185,406
6/2/201627.1627.3526.8626.98151,800
6/1/201626.8127.3626.6027.25196,541
5/31/201627.5027.7126.9527.04166,005
5/27/201627.0527.5926.9527.50198,982
5/26/201626.7627.3326.6527.14101,997
5/25/201627.7128.0026.7926.81113,184
5/24/201626.8927.8626.8627.68284,703
5/23/201625.9527.0025.9526.83178,678
5/20/201625.8726.3025.6826.2090,447
5/19/201625.7326.0025.4825.6689,127
5/18/201625.3825.9525.3825.8388,907
5/17/201625.9526.0025.4425.52174,445
5/16/201625.7426.1025.7025.9499,389
5/13/201625.3425.8725.1825.71153,164
5/12/201626.3726.3725.3025.38147,668
5/11/201626.2426.7326.2426.27115,638
5/10/201626.8326.8725.9126.58101,203
5/9/201626.1226.8426.0226.51175,254
5/6/201625.7326.1525.3526.11126,747
5/5/201626.1026.2325.9125.95158,641
5/4/201626.1626.6925.7526.01370,311
5/3/201626.2427.1026.2426.70266,740
5/2/201623.7526.7523.7526.54389,406
4/29/201622.5323.1022.1023.06135,124
4/28/201622.9923.3122.2922.6591,770
4/27/201622.6423.2022.1223.1576,803
4/26/201622.5923.1122.5922.8943,070
4/25/201622.9923.1722.3022.5676,770
4/22/201622.2523.0222.2523.00109,693
4/21/201621.9322.2921.9122.2170,400
4/20/201621.7121.9721.4621.8944,421
4/19/201622.1822.2121.7121.7734,673
4/18/201621.9022.2121.9022.0878,167
4/15/201622.3122.5422.1322.1550,409
4/14/201622.4722.5822.3622.4245,913
4/13/201622.2822.7722.2822.7166,685
4/12/201622.3522.4221.7522.0680,004
4/11/201622.6722.9622.2822.3065,493
4/8/201622.7323.0422.4122.6587,230
4/7/201623.2723.2722.1922.51283,651
4/6/201622.4323.3922.4323.37106,985
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center