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

Ceva Inc (NQ: CEVA )

20.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 10.27 10.41 10.15 10.18 98,000 -0.09(-0.88%)
Feb 26, 2004 10.14 10.30 9.990 10.27 9,300 +0.07(+0.69%)
Feb 25, 2004 9.966 10.30 9.960 10.20 38,800 +0.06(+0.60%)
Feb 24, 2004 9.880 10.50 9.880 10.14 96,000 +0.08(+0.79%)
Feb 23, 2004 10.01 10.40 10.00 10.06 146,400 -0.10(-0.98%)
Feb 20, 2004 10.43 10.43 10.10 10.16 77,500 -0.32(-3.05%)
Feb 19, 2004 10.15 10.50 10.15 10.48 39,100 +0.33(+3.25%)
Feb 18, 2004 10.68 10.68 10.10 10.15 30,500 -0.31(-2.97%)
Feb 17, 2004 10.12 10.75 10.12 10.46 71,700 +0.01(+0.11%)
Feb 13, 2004 10.76 10.76 10.39 10.45 26,700 +0.09(+0.87%)
Feb 12, 2004 10.80 10.80 10.34 10.36 14,900 -0.52(-4.78%)
Feb 11, 2004 10.50 11.51 10.50 10.88 62,600 +0.38(+3.63%)
Feb 10, 2004 10.37 10.50 10.25 10.50 30,400 -0.13(-1.23%)
Feb 09, 2004 11.00 11.00 10.32 10.63 54,900 -0.34(-3.10%)
Feb 06, 2004 10.05 11.10 10.05 10.97 33,800 +0.50(+4.78%)
Feb 05, 2004 10.70 10.70 10.22 10.47 20,100 +0.13(+1.26%)
Feb 04, 2004 10.36 10.77 10.00 10.34 82,700 -0.05(-0.48%)
Feb 03, 2004 10.30 10.85 10.30 10.39 60,100 -0.11(-1.05%)
Feb 02, 2004 10.35 10.85 10.05 10.50 117,000 +0.22(+2.14%)
Jan 30, 2004 9.500 10.35 9.400 10.28 113,700 +0.63(+6.53%)
Jan 29, 2004 10.30 10.30 9.340 9.650 334,000 -0.45(-4.46%)
Jan 28, 2004 11.49 11.75 10.09 10.10 289,500 -1.64(-13.97%)
Jan 27, 2004 11.71 11.77 11.30 11.74 126,100 -0.01(-0.09%)
Jan 26, 2004 11.00 11.78 10.60 11.75 183,400 +0.75(+6.82%)
Jan 23, 2004 10.95 11.00 10.75 11.00 33,600 +0.00(+0.00%)
Jan 22, 2004 11.21 11.61 10.89 11.00 57,600 -0.21(-1.87%)
Jan 21, 2004 11.45 11.74 10.68 11.21 379,600 -0.24(-2.10%)
Jan 20, 2004 12.10 12.10 11.36 11.45 63,000 -0.30(-2.55%)
Jan 16, 2004 11.74 11.75 11.60 11.75 653,500 +0.00(+0.00%)
Jan 15, 2004 11.80 12.00 11.30 11.75 279,064 +0.01(+0.09%)
Jan 14, 2004 11.75 11.75 11.65 11.74 15,313 -0.04(-0.34%)
Jan 13, 2004 11.50 12.15 11.30 11.78 46,459 +0.04(+0.34%)
Jan 12, 2004 11.15 11.96 11.15 11.74 34,521 +0.23(+2.00%)
Jan 09, 2004 11.80 12.57 11.15 11.51 126,251 -0.32(-2.70%)
Jan 08, 2004 11.05 11.87 11.05 11.83 138,543 +0.80(+7.25%)
Jan 07, 2004 10.51 11.78 10.51 11.03 478,751 +0.53(+5.05%)
Jan 06, 2004 9.900 10.53 9.900 10.50 230,600 +0.34(+3.35%)
Jan 05, 2004 10.43 10.43 9.800 10.16 85,700 -0.19(-1.84%)
Jan 02, 2004 10.18 10.51 10.18 10.35 51,600 -0.06(-0.58%)
Dec 31, 2003 10.25 10.51 10.05 10.41 88,200 +0.03(+0.29%)
Dec 30, 2003 9.750 10.40 9.750 10.38 152,384 +0.23(+2.27%)
Dec 29, 2003 10.00 10.21 9.510 10.15 98,135 +0.21(+2.11%)
Dec 26, 2003 9.600 10.00 9.510 9.940 5,103 +0.14(+1.43%)
Dec 24, 2003 9.550 9.940 9.550 9.800 9,115 +0.25(+2.62%)
Dec 23, 2003 9.710 9.950 9.220 9.550 55,869 -0.26(-2.65%)
Dec 22, 2003 9.630 10.18 9.330 9.810 32,439 -0.01(-0.10%)
Dec 19, 2003 10.01 10.27 9.600 9.820 37,769 +0.00(+0.00%)
Dec 18, 2003 9.310 10.25 9.250 9.820 119,647 +0.51(+5.48%)
Dec 17, 2003 9.400 9.800 9.000 9.310 58,797 -0.19(-2.00%)
Dec 16, 2003 8.940 9.850 8.940 9.500 291,687 +0.61(+6.86%)
Dec 15, 2003 9.300 9.300 8.360 8.890 83,184 -0.11(-1.22%)
Dec 12, 2003 8.700 9.250 8.700 9.000 25,025 +0.00(+0.00%)
Dec 11, 2003 8.500 9.200 8.500 9.000 53,372 -0.04(-0.44%)
Dec 10, 2003 9.750 9.750 8.560 9.040 61,569 -0.38(-4.03%)
Dec 09, 2003 9.570 9.750 8.970 9.420 65,829 -0.26(-2.69%)
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.