Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceva Inc (NQ: CEVA )

20.53 +0.40 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.280 6.331 6.050 6.260 73,813 +0.01(+0.16%)
Dec 29, 2005 6.250 6.350 6.160 6.250 87,140 +0.00(+0.00%)
Dec 28, 2005 6.300 6.350 6.060 6.250 86,800 +0.03(+0.48%)
Dec 27, 2005 6.300 6.300 6.170 6.220 99,100 +0.07(+1.14%)
Dec 23, 2005 6.070 6.240 6.040 6.150 83,374 +0.16(+2.67%)
Dec 22, 2005 5.940 6.037 5.900 5.990 83,158 +0.13(+2.22%)
Dec 21, 2005 5.690 5.920 5.750 5.860 35,936 +0.08(+1.38%)
Dec 20, 2005 5.740 5.780 5.650 5.780 57,358 +0.04(+0.70%)
Dec 19, 2005 5.800 5.900 5.700 5.740 37,081 +0.04(+0.70%)
Dec 16, 2005 5.690 5.700 5.430 5.700 95,390 +0.02(+0.35%)
Dec 15, 2005 5.910 6.090 5.540 5.680 164,637 -0.27(-4.54%)
Dec 14, 2005 6.390 6.390 5.920 5.950 192,850 -0.37(-5.85%)
Dec 13, 2005 6.400 6.490 6.250 6.320 106,982 +0.08(+1.28%)
Dec 12, 2005 6.370 6.530 6.230 6.240 128,696 +0.05(+0.81%)
Dec 09, 2005 6.200 6.220 5.980 6.190 66,163 +0.16(+2.65%)
Dec 08, 2005 5.740 6.030 5.740 6.030 66,235 +0.25(+4.33%)
Dec 07, 2005 5.970 5.970 5.780 5.780 56,074 -0.02(-0.34%)
Dec 06, 2005 5.870 6.100 5.710 5.800 106,555 -0.04(-0.68%)
Dec 05, 2005 5.900 5.980 5.780 5.840 37,695 -0.08(-1.35%)
Dec 02, 2005 6.400 6.400 5.810 5.920 109,191 -0.36(-5.73%)
Dec 01, 2005 6.250 6.450 6.140 6.280 141,439 +0.16(+2.61%)
Nov 30, 2005 5.750 6.260 5.540 6.120 237,509 +0.69(+12.71%)
Nov 29, 2005 5.436 5.460 5.370 5.430 53,195 +0.01(+0.18%)
Nov 28, 2005 5.500 5.520 5.300 5.420 43,200 -0.08(-1.52%)
Nov 25, 2005 5.380 5.520 5.360 5.503 35,909 +0.18(+3.45%)
Nov 23, 2005 5.330 5.510 5.280 5.320 34,895 -0.12(-2.21%)
Nov 22, 2005 5.520 5.520 5.380 5.440 19,505 -0.06(-1.09%)
Nov 21, 2005 5.650 5.650 5.450 5.500 10,648 +0.03(+0.55%)
Nov 18, 2005 5.200 5.550 5.120 5.470 62,420 +0.19(+3.60%)
Nov 17, 2005 5.169 5.280 5.169 5.280 14,491 +0.06(+1.15%)
Nov 16, 2005 5.160 5.250 5.160 5.220 6,340 -0.05(-0.95%)
Nov 15, 2005 5.230 5.300 5.210 5.270 13,471 +0.00(+0.00%)
Nov 14, 2005 5.350 5.350 5.250 5.270 19,422 -0.12(-2.23%)
Nov 11, 2005 5.300 5.420 5.140 5.390 64,632 +0.14(+2.67%)
Nov 10, 2005 5.400 5.450 5.220 5.250 42,737 -0.15(-2.78%)
Nov 09, 2005 5.450 5.490 5.180 5.400 23,808 -0.10(-1.82%)
Nov 08, 2005 5.370 5.500 5.370 5.500 10,426 +0.02(+0.37%)
Nov 07, 2005 5.440 5.480 5.366 5.480 19,049 +0.07(+1.29%)
Nov 04, 2005 5.250 5.410 5.216 5.410 17,058 +0.16(+3.05%)
Nov 03, 2005 5.332 5.340 5.220 5.250 52,350 -0.04(-0.76%)
Nov 02, 2005 5.290 5.290 5.200 5.290 18,490 -0.04(-0.75%)
Nov 01, 2005 5.240 5.330 5.210 5.330 13,483 +0.02(+0.38%)
Oct 31, 2005 5.200 5.310 5.200 5.310 23,953 +0.12(+2.31%)
Oct 28, 2005 5.110 5.240 5.100 5.190 10,150 +0.09(+1.76%)
Oct 27, 2005 5.150 5.180 5.090 5.100 50,269 -0.11(-2.11%)
Oct 26, 2005 5.240 5.240 5.100 5.210 45,380 +0.01(+0.19%)
Oct 25, 2005 5.100 5.230 5.100 5.200 8,124 +0.09(+1.76%)
Oct 24, 2005 5.130 5.180 5.100 5.110 11,833 -0.05(-0.97%)
Oct 21, 2005 5.170 5.210 5.140 5.160 1,202 -0.02(-0.39%)
Oct 20, 2005 5.100 5.250 5.100 5.180 10,939 +0.08(+1.57%)
Oct 19, 2005 5.240 5.240 5.020 5.100 30,196 +0.03(+0.57%)
Oct 18, 2005 5.230 5.230 5.060 5.071 10,617 -0.05(-0.96%)
Oct 17, 2005 5.340 5.360 5.120 5.120 27,599 -0.02(-0.39%)
Oct 14, 2005 5.240 5.240 5.110 5.140 7,089 +0.04(+0.78%)
Oct 13, 2005 5.250 5.305 5.070 5.100 51,829 -0.15(-2.86%)
Oct 12, 2005 5.470 5.470 5.220 5.250 18,999 -0.15(-2.78%)
Oct 11, 2005 5.450 5.450 5.400 5.400 10,797 -0.10(-1.82%)
Oct 10, 2005 5.499 5.500 5.450 5.500 13,791 +0.00(+0.00%)
Oct 07, 2005 5.430 5.520 5.350 5.500 86,584 +0.09(+1.66%)
Oct 06, 2005 5.400 5.490 5.350 5.410 43,779 +0.08(+1.50%)
Oct 05, 2005 5.230 5.390 5.230 5.330 54,217 -0.06(-1.11%)
Oct 04, 2005 5.100 5.390 5.100 5.390 30,326 +0.19(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.