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 31, 2008 6.050 7.000 5.940 7.000 78,826 +0.98(+16.28%)
Dec 30, 2008 6.010 6.140 5.430 6.020 191,640 +0.03(+0.50%)
Dec 29, 2008 6.160 6.160 5.810 5.990 47,161 -0.17(-2.76%)
Dec 26, 2008 6.500 6.500 6.120 6.160 33,778 -0.14(-2.22%)
Dec 24, 2008 6.080 6.330 5.810 6.300 13,700 +0.32(+5.35%)
Dec 23, 2008 6.060 6.520 5.710 5.980 48,536 -0.02(-0.33%)
Dec 22, 2008 6.670 6.900 5.850 6.000 120,444 -0.62(-9.37%)
Dec 19, 2008 7.000 7.040 6.400 6.620 179,428 -0.19(-2.79%)
Dec 18, 2008 7.200 7.500 6.710 6.810 44,406 -0.45(-6.20%)
Dec 17, 2008 7.590 7.590 7.180 7.260 45,707 -0.31(-4.10%)
Dec 16, 2008 7.390 7.760 7.170 7.570 100,967 +0.31(+4.27%)
Dec 15, 2008 7.550 7.650 7.120 7.260 47,240 -0.28(-3.71%)
Dec 12, 2008 6.630 7.540 6.360 7.540 56,846 +0.81(+12.04%)
Dec 11, 2008 6.860 7.380 6.600 6.730 55,057 -0.22(-3.17%)
Dec 10, 2008 6.780 7.300 6.670 6.950 73,741 +0.26(+3.89%)
Dec 09, 2008 7.500 8.000 6.570 6.690 141,848 -0.89(-11.74%)
Dec 08, 2008 8.160 8.400 7.400 7.580 87,677 -0.32(-4.05%)
Dec 05, 2008 8.060 8.150 7.510 7.900 67,551 -0.27(-3.30%)
Dec 04, 2008 7.980 8.300 7.770 8.170 243,474 +0.07(+0.86%)
Dec 03, 2008 7.610 8.100 6.560 8.100 120,716 +1.38(+20.54%)
Dec 02, 2008 7.000 7.000 6.310 6.720 80,488 -0.17(-2.47%)
Dec 01, 2008 7.080 7.590 6.840 6.890 128,252 -0.50(-6.77%)
Nov 28, 2008 7.300 7.630 7.200 7.390 27,195 -0.02(-0.27%)
Nov 26, 2008 6.770 7.530 6.740 7.410 61,355 +0.43(+6.16%)
Nov 25, 2008 6.620 6.980 5.980 6.980 53,317 +0.42(+6.40%)
Nov 24, 2008 5.570 7.050 5.570 6.560 121,745 +1.10(+20.15%)
Nov 21, 2008 5.870 5.950 5.340 5.460 153,443 -0.29(-5.04%)
Nov 20, 2008 5.880 6.450 5.740 5.750 60,398 -0.16(-2.71%)
Nov 19, 2008 6.110 6.210 5.910 5.910 79,955 -0.19(-3.11%)
Nov 18, 2008 6.120 6.360 5.840 6.100 39,514 +0.06(+0.99%)
Nov 17, 2008 6.050 6.260 5.895 6.040 37,146 -0.07(-1.15%)
Nov 14, 2008 6.550 6.750 5.750 6.110 92,679 -0.58(-8.67%)
Nov 13, 2008 6.680 6.880 6.370 6.690 237,188 +0.04(+0.60%)
Nov 12, 2008 7.080 7.370 6.620 6.650 80,041 -0.63(-8.65%)
Nov 11, 2008 8.000 8.000 7.260 7.280 154,627 -0.82(-10.12%)
Nov 10, 2008 8.650 8.650 7.960 8.100 45,310 -0.42(-4.93%)
Nov 07, 2008 8.530 8.690 8.270 8.520 128,766 +0.10(+1.19%)
Nov 06, 2008 8.610 8.810 8.270 8.420 96,347 -0.27(-3.11%)
Nov 05, 2008 8.690 8.930 8.360 8.690 186,550 -0.04(-0.46%)
Nov 04, 2008 8.700 8.917 8.490 8.730 129,009 +0.23(+2.71%)
Nov 03, 2008 8.570 8.700 7.860 8.500 53,454 +0.00(+0.00%)
Oct 31, 2008 8.300 8.870 8.110 8.500 199,055 +0.10(+1.19%)
Oct 30, 2008 7.540 8.660 7.540 8.400 143,430 +1.04(+14.13%)
Oct 29, 2008 7.060 7.570 6.710 7.360 88,105 +0.42(+6.05%)
Oct 28, 2008 6.800 7.050 6.530 6.940 86,431 +0.36(+5.47%)
Oct 27, 2008 6.880 7.040 6.280 6.580 114,835 -0.39(-5.60%)
Oct 24, 2008 6.730 7.550 6.100 6.970 192,301 -0.17(-2.38%)
Oct 23, 2008 7.100 7.290 6.800 7.140 60,128 +0.04(+0.56%)
Oct 22, 2008 7.640 8.050 7.000 7.100 31,392 -0.65(-8.39%)
Oct 21, 2008 7.950 8.550 7.700 7.750 44,814 -0.35(-4.32%)
Oct 20, 2008 7.710 8.180 7.200 8.100 34,399 +0.49(+6.44%)
Oct 17, 2008 7.740 8.500 6.980 7.610 73,149 -0.39(-4.87%)
Oct 16, 2008 7.530 8.060 6.930 8.000 102,208 +0.50(+6.67%)
Oct 15, 2008 7.990 8.320 7.390 7.500 162,329 -0.58(-7.18%)
Oct 14, 2008 8.510 9.150 8.000 8.080 100,127 -0.41(-4.83%)
Oct 13, 2008 7.580 8.500 7.280 8.490 121,690 +1.36(+19.07%)
Oct 10, 2008 6.590 7.490 5.850 7.130 134,294 +0.40(+5.94%)
Oct 09, 2008 7.130 7.130 6.730 6.730 85,412 -0.23(-3.30%)
Oct 08, 2008 7.030 7.250 6.920 6.960 215,723 -0.25(-3.47%)
Oct 07, 2008 7.660 7.810 7.190 7.210 79,935 -0.40(-5.26%)
Oct 06, 2008 7.700 7.880 6.940 7.610 185,776 -0.32(-4.04%)
Oct 03, 2008 8.260 8.470 7.600 7.930 283,573 -0.16(-1.98%)
Oct 02, 2008 7.990 8.480 7.910 8.090 90,864 +0.09(+1.12%)
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.