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

Ceva Inc (NQ: CEVA )

19.98 +0.22 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2004 9.610 9.750 9.330 9.480 219,000 -0.10(-1.04%)
Mar 30, 2004 9.500 9.750 9.200 9.580 64,600 -0.15(-1.54%)
Mar 29, 2004 9.250 9.730 9.250 9.730 61,900 +0.52(+5.65%)
Mar 26, 2004 9.000 9.350 9.000 9.210 29,700 -0.14(-1.50%)
Mar 25, 2004 8.850 9.350 8.850 9.350 67,800 +0.60(+6.86%)
Mar 24, 2004 8.600 8.900 8.600 8.750 25,400 +0.05(+0.57%)
Mar 23, 2004 9.000 9.000 8.498 8.700 59,400 +0.06(+0.69%)
Mar 22, 2004 9.200 9.320 8.090 8.640 118,100 -0.72(-7.69%)
Mar 19, 2004 9.850 10.05 9.210 9.360 27,100 -0.18(-1.89%)
Mar 18, 2004 9.500 9.700 9.480 9.540 59,800 -0.14(-1.45%)
Mar 17, 2004 9.675 9.850 9.520 9.680 13,400 -0.02(-0.21%)
Mar 16, 2004 9.500 9.750 9.500 9.700 20,700 +0.10(+1.04%)
Mar 15, 2004 10.00 10.13 9.500 9.600 26,900 -0.40(-4.00%)
Mar 12, 2004 9.860 10.04 9.850 10.00 34,100 +0.14(+1.42%)
Mar 11, 2004 10.00 10.01 9.850 9.860 191,000 -0.15(-1.50%)
Mar 10, 2004 10.02 10.19 9.930 10.01 94,500 +0.00(+0.00%)
Mar 09, 2004 10.30 10.30 9.900 10.01 114,400 -0.24(-2.34%)
Mar 08, 2004 10.55 10.66 10.00 10.25 34,600 -0.45(-4.17%)
Mar 05, 2004 10.95 10.96 10.15 10.70 401,700 -0.07(-0.67%)
Mar 04, 2004 10.46 10.81 10.46 10.77 39,000 +0.13(+1.20%)
Mar 03, 2004 10.00 10.90 9.900 10.64 290,000 +0.57(+5.66%)
Mar 02, 2004 10.28 10.28 10.00 10.07 10,200 -0.08(-0.79%)
Mar 01, 2004 10.18 10.50 10.10 10.15 92,300 -0.03(-0.29%)
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%)
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.