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

Ceva Inc (NQ: CEVA )

19.76 +0.07 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2008 7.430 7.770 7.020 7.650 116,610 +0.21(+2.82%)
Mar 28, 2008 7.690 7.700 7.290 7.440 73,416 -0.23(-3.00%)
Mar 27, 2008 7.710 7.960 7.480 7.670 52,507 -0.04(-0.52%)
Mar 26, 2008 7.960 8.130 7.640 7.710 34,279 -0.20(-2.53%)
Mar 25, 2008 7.520 8.220 7.520 7.910 30,613 +0.33(+4.35%)
Mar 24, 2008 7.500 8.020 7.420 7.580 63,974 -0.06(-0.79%)
Mar 21, 2008 7.760 7.760 7.350 7.640 57,582 +0.00(+0.00%)
Mar 20, 2008 7.760 7.760 7.350 7.640 57,582 -0.14(-1.80%)
Mar 19, 2008 7.850 8.000 7.690 7.780 32,801 -0.08(-1.02%)
Mar 18, 2008 7.680 8.070 7.500 7.860 53,843 +0.17(+2.21%)
Mar 17, 2008 7.920 8.000 7.630 7.690 73,265 -0.29(-3.63%)
Mar 14, 2008 8.170 8.170 7.840 7.980 52,980 -0.22(-2.68%)
Mar 13, 2008 8.000 8.370 7.900 8.200 75,578 +0.17(+2.12%)
Mar 12, 2008 7.990 8.110 7.810 8.030 35,559 -0.06(-0.74%)
Mar 11, 2008 7.890 8.350 7.860 8.090 47,189 +0.17(+2.15%)
Mar 10, 2008 8.120 8.500 7.840 7.920 43,901 -0.23(-2.82%)
Mar 07, 2008 8.270 8.270 8.060 8.150 76,607 -0.12(-1.45%)
Mar 06, 2008 8.500 8.500 8.210 8.270 23,200 -0.20(-2.36%)
Mar 05, 2008 8.500 9.020 8.430 8.470 92,755 +0.01(+0.12%)
Mar 04, 2008 8.290 8.520 8.290 8.460 56,192 +0.05(+0.59%)
Mar 03, 2008 8.820 8.820 8.250 8.410 57,000 -0.12(-1.41%)
Feb 29, 2008 8.630 8.630 8.400 8.530 59,486 -0.14(-1.61%)
Feb 28, 2008 9.000 9.000 8.500 8.670 58,091 -0.36(-3.99%)
Feb 27, 2008 8.850 9.170 8.820 9.030 28,891 +0.20(+2.27%)
Feb 26, 2008 8.520 9.030 8.500 8.830 55,078 +0.28(+3.27%)
Feb 25, 2008 8.310 8.750 8.310 8.550 51,174 +0.21(+2.52%)
Feb 22, 2008 8.420 8.550 8.250 8.340 25,496 -0.11(-1.30%)
Feb 21, 2008 8.440 8.690 8.280 8.450 65,828 -0.02(-0.24%)
Feb 20, 2008 8.170 8.530 8.170 8.470 52,338 +0.27(+3.29%)
Feb 19, 2008 8.220 8.420 8.170 8.200 74,553 -0.10(-1.20%)
Feb 18, 2008 8.410 8.500 8.070 8.300 105,089 +0.00(+0.00%)
Feb 15, 2008 8.410 8.500 8.070 8.300 105,089 -0.14(-1.66%)
Feb 14, 2008 8.610 8.610 8.270 8.440 90,932 -0.20(-2.31%)
Feb 13, 2008 8.370 8.640 8.330 8.640 39,103 +0.31(+3.72%)
Feb 12, 2008 8.390 8.560 8.260 8.330 67,811 -0.03(-0.36%)
Feb 11, 2008 8.360 8.420 7.960 8.360 140,050 +0.03(+0.36%)
Feb 08, 2008 7.620 8.980 7.596 8.330 166,189 +0.68(+8.89%)
Feb 07, 2008 7.760 7.910 7.600 7.650 116,398 -0.15(-1.92%)
Feb 06, 2008 8.140 8.140 7.750 7.800 86,947 -0.18(-2.26%)
Feb 05, 2008 8.050 8.100 7.850 7.980 165,086 -0.18(-2.21%)
Feb 04, 2008 8.290 8.780 8.000 8.160 98,141 -0.10(-1.21%)
Feb 01, 2008 8.420 8.700 8.040 8.260 479,027 -0.19(-2.25%)
Jan 31, 2008 9.400 9.400 7.670 8.450 1,612,701 -2.27(-21.18%)
Jan 30, 2008 10.17 11.14 10.17 10.72 177,090 +0.22(+2.10%)
Jan 29, 2008 10.74 10.74 10.46 10.50 75,768 -0.05(-0.47%)
Jan 28, 2008 10.08 10.75 10.05 10.55 67,238 +0.44(+4.35%)
Jan 25, 2008 9.890 10.42 9.800 10.11 63,603 +0.49(+5.09%)
Jan 24, 2008 9.740 10.12 9.300 9.620 68,691 -0.16(-1.64%)
Jan 23, 2008 9.510 9.810 9.400 9.780 63,223 -0.09(-0.91%)
Jan 22, 2008 10.01 10.19 9.110 9.870 130,882 -0.65(-6.18%)
Jan 21, 2008 10.50 10.75 10.23 10.52 68,878 +0.00(+0.00%)
Jan 18, 2008 10.50 10.75 10.23 10.52 68,878 +0.02(+0.19%)
Jan 17, 2008 10.46 10.59 10.23 10.50 100,228 -0.01(-0.10%)
Jan 16, 2008 10.47 10.72 10.04 10.51 132,114 +0.01(+0.10%)
Jan 15, 2008 10.50 10.66 10.14 10.50 139,765 +0.02(+0.19%)
Jan 14, 2008 10.07 10.53 9.810 10.48 95,993 +0.71(+7.27%)
Jan 11, 2008 10.34 10.34 9.690 9.770 115,668 -0.78(-7.39%)
Jan 10, 2008 9.800 10.70 9.540 10.55 79,074 +0.78(+7.98%)
Jan 09, 2008 10.07 10.19 9.500 9.770 108,814 -0.33(-3.27%)
Jan 08, 2008 10.05 10.70 10.05 10.10 160,550 +0.05(+0.50%)
Jan 07, 2008 10.10 10.57 9.870 10.05 165,054 -0.17(-1.66%)
Jan 04, 2008 11.01 11.39 10.08 10.22 280,973 -1.40(-12.05%)
Jan 03, 2008 11.96 12.04 11.39 11.62 196,089 -0.42(-3.49%)
Jan 02, 2008 12.21 12.21 11.25 12.04 151,714 -0.17(-1.39%)
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.