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

Ceva Inc (NQ: CEVA )

19.86 +0.05 (+0.25%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 2, 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 (%)
Oct 29, 2004 7.610 8.300 7.540 7.540 50,400 +0.03(+0.40%)
Oct 28, 2004 7.470 7.580 7.270 7.510 30,200 -0.08(-1.05%)
Oct 27, 2004 8.310 8.440 7.020 7.590 160,500 -0.56(-6.87%)
Oct 26, 2004 8.280 8.300 8.060 8.150 46,300 -0.30(-3.55%)
Oct 25, 2004 8.740 8.900 8.450 8.450 47,500 -0.30(-3.43%)
Oct 22, 2004 8.790 8.820 8.620 8.750 9,500 -0.05(-0.57%)
Oct 21, 2004 8.600 8.840 8.600 8.800 39,400 +0.05(+0.57%)
Oct 20, 2004 8.470 8.900 8.470 8.750 40,500 +0.00(+0.00%)
Oct 19, 2004 8.720 8.840 8.540 8.750 140,000 +0.20(+2.34%)
Oct 18, 2004 8.150 8.630 8.150 8.550 28,700 -0.02(-0.23%)
Oct 15, 2004 8.550 8.690 8.470 8.570 33,300 +0.16(+1.90%)
Oct 14, 2004 8.500 8.560 8.410 8.410 11,600 -0.14(-1.64%)
Oct 13, 2004 8.400 8.780 8.400 8.550 41,400 +0.23(+2.76%)
Oct 12, 2004 8.400 8.710 8.100 8.320 8,900 -0.35(-4.04%)
Oct 11, 2004 8.550 8.750 8.510 8.670 41,800 +0.09(+1.05%)
Oct 08, 2004 8.170 8.700 8.170 8.580 13,300 -0.01(-0.12%)
Oct 07, 2004 8.350 8.650 8.250 8.590 20,000 +0.40(+4.88%)
Oct 06, 2004 8.230 8.440 8.150 8.190 143,500 -0.26(-3.08%)
Oct 05, 2004 8.610 8.610 7.950 8.450 30,200 -0.08(-0.94%)
Oct 04, 2004 8.270 8.640 8.070 8.530 68,900 +0.25(+3.02%)
Oct 01, 2004 7.850 8.370 7.850 8.280 47,700 +0.38(+4.81%)
Sep 30, 2004 8.000 8.140 7.900 7.900 40,700 -0.19(-2.35%)
Sep 29, 2004 8.000 8.130 7.930 8.090 27,700 +0.01(+0.12%)
Sep 28, 2004 8.150 8.180 7.950 8.080 8,500 -0.12(-1.46%)
Sep 27, 2004 8.110 8.230 8.110 8.200 8,400 -0.10(-1.20%)
Sep 24, 2004 8.060 8.600 8.060 8.300 149,900 +0.25(+3.11%)
Sep 23, 2004 7.920 8.240 7.920 8.050 24,000 -0.17(-2.07%)
Sep 22, 2004 8.000 8.300 8.000 8.220 26,100 +0.00(+0.00%)
Sep 21, 2004 7.870 8.300 7.870 8.220 25,100 +0.00(+0.00%)
Sep 20, 2004 8.170 8.280 7.920 8.220 13,800 +0.03(+0.37%)
Sep 17, 2004 7.850 8.400 7.850 8.190 25,700 -0.03(-0.36%)
Sep 16, 2004 8.000 8.400 8.000 8.220 15,260 -0.07(-0.84%)
Sep 15, 2004 8.150 8.400 8.100 8.290 26,800 +0.00(+0.00%)
Sep 14, 2004 8.280 8.290 7.890 8.290 29,200 -0.15(-1.78%)
Sep 13, 2004 7.770 8.440 7.770 8.440 98,200 +0.48(+6.03%)
Sep 10, 2004 7.680 8.190 7.680 7.960 24,000 +0.01(+0.13%)
Sep 09, 2004 7.950 7.980 7.800 7.950 40,400 -0.03(-0.38%)
Sep 08, 2004 7.830 8.060 7.830 7.980 29,871 +0.03(+0.38%)
Sep 07, 2004 7.500 8.140 7.500 7.950 42,159 +0.16(+2.05%)
Sep 03, 2004 7.620 8.170 7.510 7.790 36,800 -0.07(-0.89%)
Sep 02, 2004 7.730 8.030 7.360 7.860 35,200 +0.36(+4.80%)
Sep 01, 2004 7.230 7.710 6.850 7.500 1,450,400 +0.35(+4.90%)
Aug 31, 2004 7.340 7.340 6.900 7.150 60,400 -0.04(-0.56%)
Aug 30, 2004 7.260 7.300 7.020 7.190 48,900 -0.09(-1.24%)
Aug 27, 2004 7.120 7.400 7.120 7.280 78,300 +0.20(+2.82%)
Aug 26, 2004 6.780 7.330 6.770 7.080 38,700 +0.38(+5.67%)
Aug 25, 2004 6.650 6.850 6.600 6.700 112,100 +0.05(+0.75%)
Aug 24, 2004 6.940 6.940 6.600 6.650 99,400 -0.31(-4.45%)
Aug 23, 2004 7.020 7.200 6.900 6.960 68,845 +0.08(+1.16%)
Aug 20, 2004 7.130 7.140 6.800 6.880 155,662 -0.18(-2.55%)
Aug 19, 2004 7.000 7.240 6.950 7.060 117,400 -0.19(-2.62%)
Aug 18, 2004 7.150 7.300 7.100 7.250 55,354 -0.11(-1.49%)
Aug 17, 2004 7.350 7.360 7.160 7.360 118,200 -0.07(-0.94%)
Aug 16, 2004 7.250 7.430 7.240 7.430 50,900 +0.16(+2.20%)
Aug 13, 2004 7.390 7.390 7.210 7.270 76,800 -0.02(-0.27%)
Aug 12, 2004 7.290 7.350 7.250 7.290 31,900 +0.00(+0.00%)
Aug 11, 2004 7.190 7.340 7.190 7.290 133,700 +0.07(+0.97%)
Aug 10, 2004 7.270 7.360 7.200 7.220 63,600 -0.01(-0.14%)
Aug 09, 2004 7.230 7.400 7.170 7.230 16,283 -0.19(-2.56%)
Aug 06, 2004 7.740 7.740 7.270 7.420 25,200 -0.40(-5.12%)
Aug 05, 2004 7.650 7.930 7.480 7.820 36,900 +0.15(+1.96%)
Aug 04, 2004 7.910 8.040 7.460 7.670 38,300 -0.16(-2.04%)
Aug 03, 2004 7.400 7.950 7.380 7.830 60,998 +0.15(+1.95%)
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.