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

Ceva Inc (NQ: CEVA )

19.31 +0.40 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2007 7.260 7.280 7.190 7.230 14,596 -0.04(-0.55%)
Mar 29, 2007 7.210 7.290 7.200 7.270 4,101 -0.02(-0.27%)
Mar 28, 2007 7.290 7.300 7.260 7.290 2,420 +0.05(+0.69%)
Mar 27, 2007 7.210 7.370 7.210 7.240 8,240 -0.01(-0.14%)
Mar 26, 2007 7.180 7.290 7.140 7.250 10,286 +0.02(+0.28%)
Mar 23, 2007 7.300 7.300 7.200 7.230 6,259 -0.05(-0.69%)
Mar 22, 2007 7.300 7.370 7.280 7.280 10,624 +0.02(+0.28%)
Mar 21, 2007 7.380 7.380 7.250 7.260 77,574 -0.11(-1.49%)
Mar 20, 2007 7.200 7.390 7.130 7.370 36,312 +0.13(+1.80%)
Mar 19, 2007 7.170 7.250 7.140 7.240 15,966 -0.01(-0.14%)
Mar 16, 2007 7.310 7.340 7.240 7.250 19,796 +0.00(+0.00%)
Mar 15, 2007 7.150 7.280 7.140 7.250 9,777 +0.03(+0.42%)
Mar 14, 2007 7.200 7.250 7.180 7.220 2,900 +0.02(+0.28%)
Mar 13, 2007 7.210 7.350 7.080 7.200 12,611 -0.01(-0.14%)
Mar 12, 2007 7.240 7.270 7.180 7.210 12,519 -0.04(-0.55%)
Mar 09, 2007 7.140 7.260 7.140 7.250 35,154 +0.06(+0.83%)
Mar 08, 2007 7.120 7.200 7.090 7.190 44,331 -0.01(-0.14%)
Mar 07, 2007 7.140 7.240 7.140 7.200 17,486 -0.01(-0.14%)
Mar 06, 2007 7.260 7.260 7.070 7.210 20,388 -0.01(-0.14%)
Mar 05, 2007 7.310 7.330 7.070 7.220 20,002 -0.06(-0.82%)
Mar 02, 2007 7.110 7.300 6.990 7.280 50,852 +0.08(+1.11%)
Mar 01, 2007 7.250 7.260 7.040 7.200 14,186 -0.03(-0.41%)
Feb 28, 2007 7.180 7.240 7.130 7.230 18,131 +0.09(+1.26%)
Feb 27, 2007 7.090 7.250 7.030 7.140 86,072 -0.06(-0.83%)
Feb 26, 2007 7.090 7.250 7.090 7.200 14,660 -0.02(-0.28%)
Feb 23, 2007 7.000 7.230 6.990 7.220 60,390 +0.17(+2.41%)
Feb 22, 2007 7.090 7.140 7.050 7.050 13,900 -0.02(-0.28%)
Feb 21, 2007 7.000 7.100 7.000 7.070 10,183 +0.00(+0.00%)
Feb 20, 2007 7.020 7.090 6.920 7.070 62,925 -0.01(-0.14%)
Feb 16, 2007 7.130 7.190 7.070 7.080 11,118 -0.09(-1.26%)
Feb 15, 2007 7.170 7.240 7.140 7.170 42,490 -0.08(-1.10%)
Feb 14, 2007 7.050 7.250 7.050 7.250 9,500 +0.18(+2.55%)
Feb 13, 2007 6.980 7.110 6.980 7.070 17,533 -0.03(-0.42%)
Feb 12, 2007 7.070 7.120 7.000 7.100 42,621 -0.14(-1.93%)
Feb 09, 2007 7.250 7.250 7.110 7.240 19,440 +0.00(+0.00%)
Feb 08, 2007 7.200 7.450 7.190 7.240 50,988 -0.02(-0.28%)
Feb 07, 2007 7.190 7.400 7.170 7.260 103,865 +0.10(+1.40%)
Feb 06, 2007 7.140 7.200 7.050 7.160 15,835 -0.03(-0.42%)
Feb 05, 2007 7.020 7.240 7.020 7.190 39,644 +0.01(+0.14%)
Feb 02, 2007 7.110 7.250 7.000 7.180 78,987 +0.02(+0.28%)
Feb 01, 2007 7.180 7.260 7.070 7.160 99,579 -0.07(-0.97%)
Jan 31, 2007 7.250 7.270 7.090 7.230 38,310 -0.02(-0.28%)
Jan 30, 2007 7.180 7.250 7.030 7.250 21,806 +0.03(+0.42%)
Jan 29, 2007 7.160 7.270 7.020 7.220 93,441 -0.03(-0.41%)
Jan 26, 2007 7.250 7.300 7.220 7.250 95,196 +0.03(+0.42%)
Jan 25, 2007 7.380 7.380 7.000 7.220 133,373 -0.35(-4.62%)
Jan 24, 2007 7.800 7.800 7.400 7.570 117,776 -0.04(-0.53%)
Jan 23, 2007 7.520 7.750 7.520 7.610 55,679 -0.09(-1.17%)
Jan 22, 2007 7.680 7.740 7.650 7.700 53,479 -0.03(-0.39%)
Jan 19, 2007 8.040 8.040 7.700 7.730 53,391 -0.20(-2.52%)
Jan 18, 2007 8.030 8.130 7.850 7.930 24,386 -0.18(-2.22%)
Jan 17, 2007 7.960 8.160 7.780 8.110 75,178 +0.13(+1.60%)
Jan 16, 2007 7.600 8.000 7.360 7.982 71,515 +0.44(+5.86%)
Jan 12, 2007 7.280 7.550 7.250 7.540 26,960 +0.23(+3.15%)
Jan 11, 2007 7.060 7.450 7.040 7.310 80,433 +0.12(+1.67%)
Jan 10, 2007 6.780 7.200 6.680 7.190 661,939 +0.41(+6.05%)
Jan 09, 2007 6.370 6.860 6.300 6.780 34,742 +0.29(+4.47%)
Jan 08, 2007 6.600 6.600 6.480 6.490 14,412 -0.09(-1.37%)
Jan 05, 2007 6.600 6.800 6.520 6.580 10,082 -0.02(-0.30%)
Jan 04, 2007 6.570 6.760 6.570 6.600 7,078 -0.04(-0.61%)
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.