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

Ceva Inc (NQ: CEVA )

21.01 +0.48 (+2.34%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 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 (%)
Sep 30, 2008 8.500 8.500 8.010 8.300 187,716 -0.28(-3.26%)
Sep 29, 2008 8.890 9.020 7.910 8.580 69,669 -0.46(-5.09%)
Sep 26, 2008 8.420 9.150 8.240 9.040 43,374 +0.49(+5.73%)
Sep 25, 2008 8.550 8.910 8.200 8.550 87,210 +0.02(+0.23%)
Sep 24, 2008 9.480 9.480 8.520 8.530 52,197 -0.93(-9.83%)
Sep 23, 2008 10.24 10.24 9.110 9.460 84,865 -0.74(-7.25%)
Sep 22, 2008 10.21 10.44 9.680 10.20 56,980 -0.24(-2.30%)
Sep 19, 2008 10.07 11.37 7.750 10.44 573,051 +0.73(+7.52%)
Sep 18, 2008 8.880 9.800 8.300 9.710 105,423 +1.07(+12.38%)
Sep 17, 2008 9.010 9.190 8.340 8.640 51,172 -0.53(-5.78%)
Sep 16, 2008 8.600 9.170 8.450 9.170 55,723 +0.45(+5.16%)
Sep 15, 2008 8.720 9.080 8.650 8.720 52,730 -0.25(-2.79%)
Sep 12, 2008 9.090 9.090 8.710 8.970 19,190 -0.35(-3.76%)
Sep 11, 2008 8.320 9.713 8.250 9.320 162,947 +0.89(+10.56%)
Sep 10, 2008 8.770 8.770 8.250 8.430 222,289 -0.18(-2.09%)
Sep 09, 2008 9.030 9.180 8.600 8.610 40,629 -0.30(-3.37%)
Sep 08, 2008 9.080 9.190 8.717 8.910 51,038 +0.06(+0.68%)
Sep 05, 2008 9.000 9.180 8.550 8.850 46,261 -0.21(-2.32%)
Sep 04, 2008 9.090 9.130 8.990 9.060 43,942 -0.14(-1.52%)
Sep 03, 2008 9.260 9.480 9.070 9.200 46,355 +0.03(+0.33%)
Sep 02, 2008 9.430 9.540 9.090 9.170 43,087 -0.33(-3.47%)
Aug 29, 2008 9.450 9.600 9.020 9.500 66,475 +0.05(+0.53%)
Aug 28, 2008 9.230 9.450 8.890 9.450 30,941 +0.24(+2.61%)
Aug 27, 2008 8.950 9.230 8.950 9.210 31,817 +0.24(+2.68%)
Aug 26, 2008 8.990 9.330 8.780 8.970 26,801 -0.05(-0.55%)
Aug 25, 2008 9.200 9.230 8.780 9.020 49,316 -0.22(-2.38%)
Aug 22, 2008 9.270 9.490 9.130 9.240 36,299 +0.06(+0.65%)
Aug 21, 2008 9.430 9.430 9.120 9.180 30,726 -0.32(-3.37%)
Aug 20, 2008 9.400 9.520 9.290 9.500 44,914 +0.14(+1.50%)
Aug 19, 2008 9.420 9.490 9.150 9.360 39,655 -0.14(-1.47%)
Aug 18, 2008 9.520 9.640 9.400 9.500 14,191 -0.15(-1.55%)
Aug 15, 2008 9.990 9.990 9.510 9.650 65,300 -0.15(-1.53%)
Aug 14, 2008 9.960 9.960 9.310 9.800 89,006 -0.26(-2.58%)
Aug 13, 2008 9.790 10.11 9.620 10.06 159,448 +0.22(+2.24%)
Aug 12, 2008 9.340 9.860 9.020 9.840 98,832 +0.50(+5.35%)
Aug 11, 2008 9.280 9.390 9.120 9.340 137,722 +0.10(+1.08%)
Aug 08, 2008 9.040 9.350 9.000 9.240 69,101 +0.17(+1.87%)
Aug 07, 2008 9.060 9.100 8.700 9.070 110,162 -0.04(-0.44%)
Aug 06, 2008 8.320 9.230 8.210 9.110 69,090 +0.75(+8.97%)
Aug 05, 2008 8.260 8.440 8.050 8.360 60,590 +0.21(+2.58%)
Aug 04, 2008 7.940 8.430 7.940 8.150 68,932 +0.24(+3.03%)
Aug 01, 2008 8.130 8.130 7.770 7.910 136,196 -0.22(-2.71%)
Jul 31, 2008 8.190 8.390 7.950 8.130 100,262 -0.12(-1.45%)
Jul 30, 2008 8.370 8.490 8.000 8.250 42,345 -0.05(-0.60%)
Jul 29, 2008 8.300 8.540 7.920 8.300 69,389 +0.27(+3.36%)
Jul 28, 2008 8.280 8.580 7.970 8.030 71,941 -0.23(-2.78%)
Jul 25, 2008 8.480 8.480 8.110 8.260 120,144 -0.18(-2.13%)
Jul 24, 2008 8.540 8.680 8.350 8.440 56,606 -0.02(-0.24%)
Jul 23, 2008 8.720 8.740 8.325 8.460 134,138 -0.84(-9.03%)
Jul 22, 2008 8.830 9.300 8.750 9.300 65,449 +0.16(+1.75%)
Jul 21, 2008 9.030 9.310 8.720 9.140 26,828 -0.02(-0.22%)
Jul 18, 2008 8.880 9.300 8.420 9.160 91,660 +0.26(+2.92%)
Jul 17, 2008 8.840 9.000 8.630 8.900 68,717 +0.13(+1.48%)
Jul 16, 2008 8.850 9.050 8.102 8.770 91,312 +0.15(+1.74%)
Jul 15, 2008 8.610 8.770 7.810 8.620 203,529 +0.03(+0.35%)
Jul 14, 2008 9.000 9.000 8.350 8.590 35,611 -0.40(-4.45%)
Jul 11, 2008 8.800 9.000 8.400 8.990 166,695 +0.10(+1.12%)
Jul 10, 2008 8.690 9.000 8.620 8.890 48,303 +0.19(+2.18%)
Jul 09, 2008 9.010 9.010 8.700 8.700 47,080 -0.39(-4.29%)
Jul 08, 2008 7.950 9.220 7.630 9.090 112,557 +1.22(+15.50%)
Jul 07, 2008 7.840 7.970 7.550 7.870 74,175 +0.11(+1.42%)
Jul 04, 2008 7.540 7.850 7.510 7.760 34,025 +0.00(+0.00%)
Jul 03, 2008 7.540 7.850 7.510 7.760 34,025 +0.27(+3.60%)
Jul 02, 2008 7.800 7.950 7.450 7.490 78,301 -0.34(-4.34%)
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.