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

Ceva Inc (NQ: CEVA )

21.30 +0.32 (+1.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 7, 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 (%)
Jan 31, 2008 9.400 9.400 7.670 8.450 1,612,701 -2.27(-21.18%)
Jan 30, 2008 10.17 11.14 10.17 10.72 177,090 +0.22(+2.10%)
Jan 29, 2008 10.74 10.74 10.46 10.50 75,768 -0.05(-0.47%)
Jan 28, 2008 10.08 10.75 10.05 10.55 67,238 +0.44(+4.35%)
Jan 25, 2008 9.890 10.42 9.800 10.11 63,603 +0.49(+5.09%)
Jan 24, 2008 9.740 10.12 9.300 9.620 68,691 -0.16(-1.64%)
Jan 23, 2008 9.510 9.810 9.400 9.780 63,223 -0.09(-0.91%)
Jan 22, 2008 10.01 10.19 9.110 9.870 130,882 -0.65(-6.18%)
Jan 21, 2008 10.50 10.75 10.23 10.52 68,878 +0.00(+0.00%)
Jan 18, 2008 10.50 10.75 10.23 10.52 68,878 +0.02(+0.19%)
Jan 17, 2008 10.46 10.59 10.23 10.50 100,228 -0.01(-0.10%)
Jan 16, 2008 10.47 10.72 10.04 10.51 132,114 +0.01(+0.10%)
Jan 15, 2008 10.50 10.66 10.14 10.50 139,765 +0.02(+0.19%)
Jan 14, 2008 10.07 10.53 9.810 10.48 95,993 +0.71(+7.27%)
Jan 11, 2008 10.34 10.34 9.690 9.770 115,668 -0.78(-7.39%)
Jan 10, 2008 9.800 10.70 9.540 10.55 79,074 +0.78(+7.98%)
Jan 09, 2008 10.07 10.19 9.500 9.770 108,814 -0.33(-3.27%)
Jan 08, 2008 10.05 10.70 10.05 10.10 160,550 +0.05(+0.50%)
Jan 07, 2008 10.10 10.57 9.870 10.05 165,054 -0.17(-1.66%)
Jan 04, 2008 11.01 11.39 10.08 10.22 280,973 -1.40(-12.05%)
Jan 03, 2008 11.96 12.04 11.39 11.62 196,089 -0.42(-3.49%)
Jan 02, 2008 12.21 12.21 11.25 12.04 151,714 -0.17(-1.39%)
Jan 01, 2008 12.35 12.49 11.77 12.21 147,870 +0.00(+0.00%)
Dec 31, 2007 12.35 12.49 11.77 12.21 147,870 -0.02(-0.16%)
Dec 28, 2007 13.07 13.08 11.70 12.23 154,873 -0.85(-6.50%)
Dec 27, 2007 13.26 13.30 12.92 13.08 136,130 -0.14(-1.06%)
Dec 26, 2007 12.74 13.45 12.74 13.22 137,869 +0.52(+4.09%)
Dec 24, 2007 12.64 12.98 12.61 12.70 84,982 +0.29(+2.34%)
Dec 21, 2007 12.95 12.96 12.41 12.41 120,948 -0.53(-4.10%)
Dec 20, 2007 12.30 12.99 12.20 12.94 139,915 +0.56(+4.52%)
Dec 19, 2007 12.03 12.49 12.00 12.38 167,768 +0.31(+2.57%)
Dec 18, 2007 11.48 12.84 11.43 12.07 502,432 +0.59(+5.14%)
Dec 17, 2007 11.18 11.61 10.65 11.48 88,582 +0.27(+2.41%)
Dec 14, 2007 10.70 11.21 10.63 11.21 93,490 +0.48(+4.47%)
Dec 13, 2007 11.20 11.33 10.41 10.73 60,391 -0.50(-4.45%)
Dec 12, 2007 10.85 11.35 10.63 11.23 150,063 +0.45(+4.17%)
Dec 11, 2007 10.33 11.00 10.16 10.78 168,672 +0.48(+4.66%)
Dec 10, 2007 10.45 10.48 10.00 10.30 333,782 -0.18(-1.72%)
Dec 07, 2007 10.46 10.59 10.28 10.48 87,101 +0.05(+0.48%)
Dec 06, 2007 10.26 10.48 10.26 10.43 102,637 +0.20(+1.96%)
Dec 05, 2007 10.12 10.33 9.940 10.23 184,303 +0.15(+1.49%)
Dec 04, 2007 10.16 10.59 10.03 10.08 44,052 -0.11(-1.08%)
Dec 03, 2007 10.38 11.00 9.880 10.19 105,488 -0.05(-0.49%)
Nov 30, 2007 10.46 10.53 10.21 10.24 132,764 -0.07(-0.68%)
Nov 29, 2007 10.38 10.42 10.17 10.31 39,212 -0.04(-0.39%)
Nov 28, 2007 10.33 10.49 10.20 10.35 92,914 -0.01(-0.10%)
Nov 27, 2007 10.38 10.57 10.30 10.36 61,146 -0.05(-0.48%)
Nov 26, 2007 10.17 10.54 10.17 10.41 85,437 +0.31(+3.07%)
Nov 23, 2007 10.73 10.73 9.830 10.10 83,343 -0.42(-3.99%)
Nov 21, 2007 10.35 10.60 10.31 10.52 48,704 +0.12(+1.15%)
Nov 20, 2007 10.53 10.80 10.22 10.40 77,826 -0.10(-0.95%)
Nov 19, 2007 10.50 10.81 10.35 10.50 120,633 +0.00(+0.00%)
Nov 16, 2007 10.46 10.70 10.38 10.50 131,890 +0.01(+0.10%)
Nov 15, 2007 10.77 10.89 10.40 10.49 211,921 -0.16(-1.50%)
Nov 14, 2007 11.35 11.40 10.65 10.65 208,675 -0.35(-3.18%)
Nov 13, 2007 10.55 11.25 10.55 11.00 475,495 +0.36(+3.38%)
Nov 12, 2007 10.24 11.15 10.22 10.64 193,868 +0.37(+3.60%)
Nov 09, 2007 10.32 10.58 10.16 10.27 227,478 -0.07(-0.68%)
Nov 08, 2007 9.740 10.57 9.450 10.34 341,046 +0.63(+6.49%)
Nov 07, 2007 9.560 9.820 9.340 9.710 259,694 +0.17(+1.78%)
Nov 06, 2007 9.220 9.540 8.990 9.540 51,482 +0.29(+3.14%)
Nov 05, 2007 8.980 9.740 8.980 9.250 55,407 +0.29(+3.24%)
Nov 02, 2007 9.174 9.370 8.950 8.960 48,824 -0.22(-2.40%)
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.