$33.80 -0.15 (%) CEVA Inc - NASDAQ

Jan. 19, 2017 | 11:39 AM

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
1/18/201733.6534.1033.3033.95171,933
1/17/201734.2534.4533.1533.3588,441
1/13/201733.7034.5033.7034.50115,726
1/12/201734.4034.6332.8033.65204,539
1/11/201734.8535.2033.9534.45127,227
1/10/201733.7535.5033.6034.80300,420
1/9/201732.6033.9032.6033.30209,782
1/6/201732.4532.5832.0032.3577,052
1/5/201733.7533.8032.4532.50173,365
1/4/201733.7534.2033.3033.7596,580
1/3/201734.0534.2532.9133.6096,618
12/30/201633.9034.1533.4333.5575,586
12/29/201633.7534.0033.3033.8550,608
12/28/201634.3534.3533.6533.6557,081
12/27/201633.7534.8033.5534.3563,993
12/23/201633.8534.1033.5533.8552,709
12/22/201634.0034.7033.6533.9592,928
12/21/201634.1534.2033.4033.8578,496
12/20/201634.0534.3533.6534.1061,136
12/19/201634.3534.5033.7034.05131,089
12/16/201634.1035.3033.7534.00294,109
12/15/201634.1034.9033.9033.95180,473
12/14/201632.5034.3032.5034.05277,156
12/13/201631.7532.5031.1032.40120,928
12/12/201631.6531.9531.2031.6570,537
12/9/201631.9532.1031.4831.6067,015
12/8/201630.5532.0030.5531.80128,383
12/7/201631.2031.2030.2030.60196,985
12/6/201630.7031.3530.6031.15115,022
12/5/201629.6530.7529.6530.75127,679
12/2/201629.7030.1529.4529.85138,684
12/1/201631.5531.7529.0029.65309,564
11/30/201632.2032.2031.5031.80111,843
11/29/201632.1532.3031.3532.20132,771
11/28/201631.8532.1031.1532.0592,526
11/25/201632.2032.4031.7531.9050,611
11/23/201631.8532.4031.7532.3090,024
11/22/201631.3032.0031.2032.0096,746
11/21/201631.5531.9530.9031.2081,572
11/18/201631.4031.6530.7031.55140,047
11/17/201630.8031.9030.5031.55138,636
11/16/201629.9530.7529.9030.7571,040
11/15/201629.7030.2029.6529.9569,582
11/14/201630.3530.5529.3029.6597,570
11/11/201628.5030.5528.3530.25188,537
11/10/201630.6530.6528.1528.50228,973
11/9/201630.0530.4528.3530.40128,713
11/8/201630.8030.9030.2530.5060,737
11/7/201630.7031.0030.5030.75115,655
11/4/201630.4030.7529.9530.05116,340
11/3/201631.3031.3030.2030.45225,628
11/2/201629.9532.2529.5331.25268,454
11/1/201629.9530.3029.7030.15137,164
10/31/201629.8530.1528.9530.05170,475
10/28/201630.0030.2829.6529.8057,091
10/27/201630.9531.2030.0030.0586,157
10/26/201631.5032.0030.6530.8086,251
10/25/201631.5031.7531.2031.5075,265
10/24/201631.0031.5530.9031.50105,202
10/21/201630.4530.9030.3130.8070,439
10/20/201630.6031.0530.3530.7568,645
10/19/201630.7530.9030.3530.6057,175
10/18/201630.9531.4030.8030.8587,048
10/17/201630.9531.1530.3030.5598,575
10/14/201631.5731.9330.9431.06134,087
10/13/201632.1032.1731.2531.47115,596
10/12/201632.7932.7932.2332.4861,937
10/11/201634.5934.6332.1732.80348,053
10/10/201635.1535.4034.5734.64120,188
10/7/201635.4235.7434.6634.8475,758
10/6/201635.3435.5734.4235.49148,776
10/5/201635.5035.8035.3735.5593,487
10/4/201635.2035.5034.9835.36143,998
10/3/201635.1935.4134.8334.9869,551
9/30/201635.1735.5534.8035.07155,712
9/29/201635.3635.5034.8535.16191,850
9/28/201635.5435.7035.1035.2497,419
9/27/201634.8635.4434.4335.30122,170
9/26/201636.0436.0434.6834.78120,807
9/23/201636.0736.4535.5535.79106,895
9/22/201635.4536.8135.3236.29271,321
9/21/201634.5935.2034.1735.12198,697
9/20/201635.3035.5634.2034.53247,370
9/19/201632.2335.5032.2334.99582,452
9/16/201631.4031.8530.9931.73262,511
9/15/201630.6731.2730.6731.1279,906
9/14/201630.6430.7830.1130.5748,910
9/13/201630.9531.0830.3330.4766,830
9/12/201630.0131.0829.6431.0679,678
9/9/201631.2931.3630.1630.28116,637
9/8/201632.1032.1031.3131.4394,211
9/7/201632.0032.6031.7532.15143,618
9/6/201631.8532.3331.7032.0082,110
9/2/201631.9032.0031.5931.8574,853
9/1/201631.5031.8231.0031.79114,253
8/31/201631.7531.7531.1131.4862,126
8/30/201631.9532.0031.4731.68126,054
8/29/201631.9032.2931.7631.82109,631
8/26/201631.3832.3431.1831.85228,074
8/25/201631.1031.1030.9031.0779,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center