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

Ceva Inc (NQ: CEVA )

19.62 -0.19 (-0.96%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
May 31, 2006 6.290 6.290 6.010 6.140 32,465 -0.12(-1.92%)
May 30, 2006 6.130 6.270 6.130 6.260 13,186 +0.06(+0.97%)
May 26, 2006 6.310 6.350 6.180 6.200 18,661 -0.15(-2.36%)
May 25, 2006 6.220 6.350 6.210 6.350 12,578 +0.14(+2.25%)
May 24, 2006 6.280 6.280 6.090 6.210 15,830 +0.02(+0.32%)
May 23, 2006 6.390 6.450 6.190 6.190 20,126 -0.18(-2.83%)
May 22, 2006 6.580 6.580 6.180 6.370 26,366 -0.28(-4.21%)
May 19, 2006 6.450 6.650 6.250 6.650 25,974 +0.21(+3.26%)
May 18, 2006 6.270 6.480 6.270 6.440 41,535 +0.17(+2.71%)
May 17, 2006 6.650 6.670 5.940 6.270 319,753 -0.38(-5.71%)
May 16, 2006 6.880 6.970 6.330 6.650 41,007 -0.30(-4.32%)
May 15, 2006 7.140 7.140 6.910 6.950 27,107 -0.23(-3.20%)
May 12, 2006 7.140 7.280 7.050 7.180 35,703 +0.00(+0.00%)
May 11, 2006 7.150 7.300 7.048 7.180 38,061 +0.00(+0.00%)
May 10, 2006 7.150 7.340 6.930 7.180 94,182 +0.01(+0.14%)
May 09, 2006 7.250 7.470 7.090 7.170 139,987 -0.17(-2.32%)
May 08, 2006 7.330 7.490 7.250 7.340 159,510 -0.14(-1.87%)
May 05, 2006 7.260 7.560 7.260 7.480 19,305 +0.20(+2.75%)
May 04, 2006 7.440 7.440 7.240 7.280 24,800 -0.17(-2.28%)
May 03, 2006 7.450 7.500 7.440 7.450 35,846 -0.03(-0.40%)
May 02, 2006 7.300 7.530 7.300 7.480 60,781 +0.15(+2.05%)
May 01, 2006 7.600 7.600 7.240 7.330 39,945 -0.32(-4.18%)
Apr 28, 2006 7.440 7.800 7.300 7.650 77,500 +0.09(+1.19%)
Apr 27, 2006 7.150 7.740 6.990 7.560 98,587 +0.37(+5.15%)
Apr 26, 2006 7.390 7.390 7.150 7.190 68,094 -0.26(-3.49%)
Apr 25, 2006 7.510 7.890 7.120 7.450 74,656 -0.14(-1.84%)
Apr 24, 2006 7.800 7.850 7.550 7.590 67,626 -0.31(-3.92%)
Apr 21, 2006 7.970 7.970 7.820 7.900 96,972 +0.03(+0.38%)
Apr 20, 2006 7.850 7.870 7.690 7.870 152,105 +0.03(+0.38%)
Apr 19, 2006 7.600 7.840 7.540 7.840 104,373 +0.24(+3.16%)
Apr 18, 2006 7.490 7.650 7.470 7.600 43,283 +0.12(+1.60%)
Apr 17, 2006 7.390 7.530 7.290 7.480 56,221 -0.01(-0.13%)
Apr 13, 2006 7.170 7.700 7.170 7.490 45,596 +0.29(+4.03%)
Apr 12, 2006 7.150 7.240 7.120 7.200 47,201 +0.05(+0.70%)
Apr 11, 2006 7.090 7.190 7.060 7.150 27,587 +0.03(+0.42%)
Apr 10, 2006 7.150 7.160 6.790 7.120 35,672 +0.02(+0.28%)
Apr 07, 2006 6.930 7.120 6.670 7.100 57,065 +0.14(+2.01%)
Apr 06, 2006 6.820 6.990 6.730 6.960 45,743 +0.07(+1.02%)
Apr 05, 2006 6.600 6.910 6.530 6.890 52,105 +0.27(+4.08%)
Apr 04, 2006 6.450 6.690 6.390 6.620 38,788 +0.05(+0.76%)
Apr 03, 2006 6.630 6.700 6.420 6.570 20,469 -0.06(-0.90%)
Mar 31, 2006 6.620 6.660 6.551 6.630 20,071 -0.02(-0.30%)
Mar 30, 2006 6.630 6.670 6.510 6.650 22,520 -0.05(-0.75%)
Mar 29, 2006 6.560 6.740 6.560 6.700 54,251 +0.11(+1.67%)
Mar 28, 2006 6.520 6.630 6.370 6.590 53,727 +0.04(+0.61%)
Mar 27, 2006 6.370 6.610 6.320 6.550 46,883 +0.05(+0.77%)
Mar 24, 2006 6.250 6.570 6.100 6.500 31,690 +0.16(+2.52%)
Mar 23, 2006 6.280 6.450 6.220 6.340 20,500 -0.10(-1.55%)
Mar 22, 2006 6.400 6.480 6.330 6.440 16,800 +0.01(+0.16%)
Mar 21, 2006 6.640 6.700 6.330 6.430 37,354 -0.24(-3.60%)
Mar 20, 2006 6.700 6.780 6.640 6.670 80,269 +0.08(+1.21%)
Mar 17, 2006 6.530 6.590 6.210 6.590 29,296 +0.03(+0.46%)
Mar 16, 2006 6.630 6.630 6.350 6.560 14,649 -0.04(-0.61%)
Mar 15, 2006 6.550 6.690 6.500 6.600 13,858 -0.11(-1.64%)
Mar 14, 2006 6.600 6.780 6.590 6.710 23,578 +0.03(+0.45%)
Mar 13, 2006 6.660 6.900 6.510 6.680 63,608 +0.00(+0.00%)
Mar 10, 2006 6.480 6.700 6.300 6.680 103,517 +0.08(+1.21%)
Mar 09, 2006 6.450 6.700 6.250 6.600 83,210 +0.12(+1.85%)
Mar 08, 2006 6.270 6.490 6.080 6.480 46,055 +0.24(+3.85%)
Mar 07, 2006 6.000 6.360 5.990 6.240 61,939 +0.24(+4.00%)
Mar 06, 2006 6.000 6.090 6.000 6.000 13,553 -0.04(-0.66%)
Mar 03, 2006 6.010 6.150 6.000 6.040 30,876 -0.11(-1.79%)
Mar 02, 2006 6.020 6.150 6.020 6.150 7,047 +0.01(+0.16%)
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.