CEVA $18.51

up +0.26


18/6/2013 04:18 PM  |  NASDAQ : CEVA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CEVA historical data

Date Open High Low Close Volume
6/17/2013 18.24 18.33 18.01 18.25 3203
6/14/2013 17.44 17.97 17.30 17.91 4105
6/13/2013 16.31 17.77 16.31 17.44 6220
6/12/2013 16.30 16.31 15.99 16.01 1262
6/11/2013 16.15 16.49 16.00 16.20 1284
6/10/2013 16.45 16.50 16.26 16.36 1533
6/7/2013 16.50 16.50 16.25 16.29 679
6/6/2013 16.44 16.47 16.20 16.38 1549
6/5/2013 16.48 16.55 16.00 16.40 1210
6/4/2013 16.67 16.76 16.48 16.54 1426
6/3/2013 16.77 16.97 16.56 16.64 1965
5/31/2013 16.53 16.79 16.53 16.77 1846
5/30/2013 16.27 16.69 16.23 16.66 2529
5/29/2013 16.20 16.30 16.18 16.24 1008
5/28/2013 16.31 16.44 16.21 16.30 1480
5/24/2013 16.29 16.49 16.12 16.20 1259
5/23/2013 16.00 16.49 15.84 16.38 1388
5/22/2013 16.11 16.40 15.98 16.03 3481
5/21/2013 16.20 16.33 16.12 16.13 1960
5/20/2013 15.97 16.30 15.96 16.21 3719
5/17/2013 16.00 16.05 15.87 15.99 1364
5/16/2013 16.01 16.10 15.90 15.98 883
5/15/2013 15.73 16.10 15.73 16.09 1002
5/14/2013 15.87 15.99 15.78 15.84 1554
5/13/2013 15.69 15.91 15.69 15.89 1041
5/10/2013 15.82 15.91 15.76 15.77 1586
5/9/2013 15.83 15.97 15.76 15.80 1315
5/8/2013 15.84 15.92 15.76 15.90 986
5/7/2013 15.59 15.88 15.46 15.86 1101
5/6/2013 15.10 15.54 15.10 15.51 1986
5/3/2013 14.65 15.20 14.65 15.05 1754
5/2/2013 14.75 15.00 14.40 14.97 1494
5/1/2013 15.20 15.26 14.81 14.88 1191
4/30/2013 14.96 15.29 14.93 15.26 951
4/29/2013 14.93 15.10 14.92 15.05 392
4/26/2013 15.18 15.20 14.80 14.97 654
4/25/2013 15.04 15.41 15.02 15.22 1264
4/24/2013 14.79 15.04 14.74 15.02 1030
4/23/2013 14.43 14.82 14.43 14.68 648
4/22/2013 14.45 14.46 14.05 14.30 786
4/19/2013 14.58 14.58 14.28 14.38 1340
4/18/2013 14.80 14.84 14.58 14.59 1189
4/17/2013 14.82 14.98 14.61 14.72 1212
4/16/2013 14.95 15.04 14.85 14.99 805
4/15/2013 15.07 15.13 14.65 14.81 1142
4/12/2013 15.37 15.38 15.07 15.19 632
4/11/2013 15.36 15.51 15.30 15.40 388
4/10/2013 15.27 15.53 15.12 15.43 1144
4/9/2013 15.24 15.46 15.09 15.16 836
4/8/2013 15.20 15.32 14.95 15.25 1042
4/5/2013 15.05 15.36 14.90 15.17 875
4/4/2013 15.23 15.30 15.05 15.21 1315
4/3/2013 15.47 15.65 15.24 15.24 952
4/2/2013 15.42 15.82 15.30 15.44 890
4/1/2013 15.55 15.59 15.19 15.36 1093
3/28/2013 15.63 15.67 15.47 15.60 716
3/27/2013 15.43 15.67 15.33 15.63 458
3/26/2013 15.92 15.96 15.41 15.55 1400
3/25/2013 15.75 15.97 15.51 15.79 1003
3/22/2013 15.69 15.85 15.61 15.71 690
3/21/2013 15.56 15.80 15.44 15.65 1145
3/20/2013 15.85 15.86 15.68 15.76 794
3/19/2013 15.89 15.89 15.57 15.75 1046
3/18/2013 15.86 16.10 15.71 15.80 1431
3/15/2013 15.85 16.33 15.85 16.09 2605
3/14/2013 15.78 15.92 15.74 15.87 968
3/13/2013 15.86 15.86 15.67 15.75 735
3/12/2013 15.52 15.90 15.52 15.84 1312
3/11/2013 15.50 15.59 15.37 15.59 545
3/8/2013 15.50 15.65 15.17 15.56 1189
3/7/2013 14.99 15.46 14.86 15.32 969
3/6/2013 15.09 15.16 14.98 15.02 475
3/5/2013 15.02 15.14 14.92 15.05 1058
3/4/2013 14.87 15.12 14.80 14.93 1323
3/1/2013 14.94 15.19 14.85 14.96 869
2/28/2013 15.03 15.19 14.95 15.13 1204
2/27/2013 15.02 15.24 15.00 15.08 651
2/26/2013 14.92 15.12 14.90 15.02 1135
2/25/2013 15.34 15.35 14.82 14.82 932
2/22/2013 15.07 15.30 15.02 15.27 519
2/21/2013 15.23 15.32 14.79 14.97 1262
2/20/2013 15.37 15.72 15.23 15.25 925
2/19/2013 15.53 15.97 15.53 15.75 1831
2/15/2013 15.58 15.70 15.40 15.44 1240
2/14/2013 15.20 15.58 15.20 15.50 1053
2/13/2013 15.53 15.69 15.16 15.30 900
2/12/2013 15.14 15.56 15.14 15.49 2365
2/11/2013 14.95 15.18 14.78 15.10 1336
2/8/2013 14.97 15.18 14.94 14.94 1152
2/7/2013 15.03 15.32 14.85 14.98 1170
2/6/2013 14.99 15.25 14.96 15.23 1118
2/5/2013 15.14 15.33 15.05 15.14 1065
2/4/2013 15.00 15.20 14.98 14.99 1842
2/1/2013 15.21 15.30 15.00 15.15 3190
1/31/2013 15.42 15.50 15.05 15.18 3232
1/30/2013 16.65 17.43 14.96 15.35 10813
1/29/2013 17.77 17.77 17.53 17.71 1192
1/28/2013 17.81 17.90 17.64 17.77 2089
1/25/2013 17.69 17.90 17.37 17.50 1466
1/24/2013 17.49 17.86 17.26 17.58 1332
Marketplace
Trading Center