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

Ceva Inc (NQ: CEVA )

19.81 -0.46 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2008 7.870 8.070 7.550 7.830 160,815 -0.14(-1.76%)
Jun 30, 2008 8.210 8.400 7.750 7.970 108,396 +0.10(+1.27%)
Jun 27, 2008 8.280 8.420 7.730 7.870 2,352,422 -0.37(-4.49%)
Jun 26, 2008 8.340 8.700 8.060 8.240 39,921 -0.16(-1.90%)
Jun 25, 2008 8.440 8.650 8.100 8.400 54,350 +0.03(+0.36%)
Jun 24, 2008 8.260 8.640 8.090 8.370 43,635 +0.20(+2.45%)
Jun 23, 2008 8.300 8.670 8.110 8.170 60,357 -0.13(-1.57%)
Jun 20, 2008 8.770 8.770 8.260 8.300 96,656 -0.48(-5.47%)
Jun 19, 2008 8.810 9.070 8.590 8.780 28,299 +0.00(+0.00%)
Jun 18, 2008 8.840 9.250 8.740 8.780 57,056 -0.13(-1.46%)
Jun 17, 2008 8.770 9.120 8.520 8.910 61,600 +0.19(+2.18%)
Jun 16, 2008 9.070 9.070 8.600 8.720 35,534 -0.41(-4.49%)
Jun 13, 2008 8.760 9.190 8.760 9.130 21,200 +0.39(+4.46%)
Jun 12, 2008 8.820 8.900 8.690 8.740 20,136 -0.02(-0.23%)
Jun 11, 2008 8.640 8.940 8.390 8.760 22,110 +0.14(+1.62%)
Jun 10, 2008 8.670 8.740 8.450 8.620 24,249 -0.05(-0.58%)
Jun 09, 2008 8.710 8.980 8.550 8.670 21,275 +0.02(+0.23%)
Jun 06, 2008 8.430 8.880 8.350 8.650 68,540 +0.07(+0.82%)
Jun 05, 2008 8.410 8.730 8.300 8.580 130,847 +0.16(+1.90%)
Jun 04, 2008 8.660 8.780 8.360 8.420 65,094 +0.11(+1.32%)
Jun 03, 2008 8.440 8.450 8.270 8.310 62,456 -0.13(-1.54%)
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.