$23.06 +0.41 (%) CEVA Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEVA historical data

Date Open High Low Close Volume
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
4/5/201622.5523.0522.4022.4992,996
4/4/201622.8423.0222.4622.78116,474
4/1/201622.3622.9622.1222.93118,302
3/31/201622.3722.6022.0822.50126,340
3/30/201622.2822.3921.9322.30109,778
3/29/201620.6922.0120.5121.99121,804
3/28/201620.8320.8320.2320.6650,834
3/24/201620.7920.7920.1320.6656,861
3/23/201621.0721.0719.7520.9078,681
3/22/201621.3521.4021.0521.1049,367
3/21/201621.5021.5921.2621.3653,812
3/18/201621.2521.9121.1521.57122,456
3/17/201620.7421.2020.5821.0858,478
3/16/201620.4420.8920.4320.7347,365
3/15/201620.5820.6320.2520.4877,866
3/14/201620.3621.1120.3620.5891,071
3/11/201620.1220.3520.0020.3457,365
3/10/201620.2220.4219.7619.9959,041
3/9/201620.0120.2619.8720.0374,282
3/8/201620.1520.2919.9119.9568,771
3/7/201620.0020.4920.0020.2469,829
3/4/201619.8520.1719.6120.1187,610
3/3/201619.9420.1419.6719.8977,687
3/2/201619.9820.1619.8019.9283,492
3/1/201619.7220.0517.9620.00130,451
2/29/201619.4319.8419.3619.61140,099
2/26/201619.3819.4919.1519.3359,756
2/25/201619.2719.3618.7919.3699,719
2/24/201618.9519.2818.8819.2366,777
2/23/201618.9619.6618.9619.09101,709
2/22/201619.1019.2318.7919.09130,447
2/19/201618.7619.1518.7518.8792,937
2/18/201618.8619.4718.7318.76147,189
2/17/201618.6818.8118.3518.78201,697
2/16/201618.4118.6218.2418.5987,579
2/12/201618.0618.1817.6618.13119,549
2/11/201617.7618.5417.6117.9187,130
2/10/201618.2918.5817.9618.03149,727
2/9/201617.8718.4417.7418.04146,983
2/8/201617.1718.2417.1118.14187,690
2/5/201617.8518.1717.3117.41193,631
2/4/201620.0020.3417.9518.03505,196
2/3/201622.7923.5519.5420.33337,502
2/2/201622.3322.8522.2322.77118,457
2/1/201622.9523.0521.5822.90134,989
1/29/201622.2223.2521.4323.15229,287
1/28/201622.0422.1821.8722.10127,407
1/27/201622.3522.3521.0121.88106,488
1/26/201622.4322.7422.0022.53109,766
1/25/201622.6322.6322.1722.2983,581
1/22/201622.8522.9822.4022.68128,229
1/21/201622.4922.8121.3422.45142,989
1/20/201621.4522.7521.2122.35117,904
1/19/201622.2322.2721.4521.7598,217
1/15/201622.0722.3721.4222.00133,905
1/14/201622.4623.0821.3122.82115,015
1/13/201623.0023.2722.0322.28101,300
1/12/201623.1623.5922.7622.96152,287
1/11/201621.8623.2921.8622.99247,949
1/8/201621.9122.5021.3921.44222,153
1/7/201621.9622.0921.1921.52133,531
1/6/201622.5522.7721.2522.37127,165
1/5/201623.1523.3122.8822.91125,857
1/4/201623.0723.1722.5122.75202,009
12/31/201523.7823.9223.3523.3684,863
12/30/201524.1424.1723.8523.8561,594
12/29/201524.3024.5324.1424.2260,706
12/28/201523.8224.1423.7224.1374,196
12/24/201523.8024.0523.7423.9028,860
12/23/201524.3424.3423.7223.78104,917
12/22/201523.7524.2823.3624.2275,134
12/21/201523.9624.0623.6223.70148,620
12/18/201524.3824.5523.7623.80597,159
12/17/201524.7125.1424.4424.47167,574
12/16/201524.7025.2224.3624.67207,752
12/15/201523.8824.1522.8123.95132,399
12/14/201523.7924.1223.5123.70213,421
12/11/201523.5024.2223.5023.91155,543
12/10/201523.8123.9723.5223.87118,034
12/9/201523.9624.2823.5623.84130,140
12/8/201524.5024.5123.9624.10118,944
12/7/201524.8225.0024.4724.64134,552
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center