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

Ceva Inc (NQ: CEVA )

19.61 -0.64 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 8.660 8.800 8.660 8.750 46,502 -0.01(-0.11%)
Jan 28, 2005 8.700 8.810 8.700 8.760 23,043 +0.07(+0.81%)
Jan 27, 2005 8.710 8.850 8.660 8.690 13,395 -0.04(-0.46%)
Jan 26, 2005 8.610 8.750 8.450 8.730 16,392 +0.02(+0.23%)
Jan 25, 2005 8.900 8.990 8.610 8.710 25,816 -0.24(-2.68%)
Jan 24, 2005 8.410 9.100 8.410 8.950 105,566 +0.44(+5.17%)
Jan 21, 2005 8.450 8.650 8.363 8.510 9,733 +0.17(+2.04%)
Jan 20, 2005 8.180 8.350 8.150 8.340 3,420 -0.09(-1.07%)
Jan 19, 2005 8.150 8.590 8.150 8.430 46,393 +0.12(+1.44%)
Jan 18, 2005 8.530 8.660 8.130 8.310 31,765 -0.05(-0.60%)
Jan 14, 2005 8.000 8.360 8.000 8.360 55,352 +0.17(+2.08%)
Jan 13, 2005 8.240 8.260 8.030 8.190 101,992 -0.31(-3.65%)
Jan 12, 2005 8.500 8.640 8.330 8.500 53,100 -0.05(-0.58%)
Jan 11, 2005 8.460 8.690 8.460 8.550 24,607 +0.04(+0.47%)
Jan 10, 2005 8.540 8.640 8.490 8.510 8,171 -0.29(-3.30%)
Jan 07, 2005 8.400 8.800 8.400 8.800 28,305 +0.30(+3.53%)
Jan 06, 2005 8.420 8.590 8.390 8.500 21,900 +0.04(+0.47%)
Jan 05, 2005 8.350 8.520 8.300 8.460 50,604 -0.02(-0.24%)
Jan 04, 2005 8.650 8.650 8.430 8.480 33,940 -0.17(-1.97%)
Jan 03, 2005 9.000 9.000 8.650 8.650 12,245 -0.46(-5.02%)
Dec 31, 2004 8.730 9.110 9.000 9.107 9,000 +0.11(+1.19%)
Dec 30, 2004 8.500 9.000 8.500 9.000 38,400 +0.43(+5.02%)
Dec 29, 2004 8.550 8.700 8.550 8.570 15,300 +0.01(+0.12%)
Dec 28, 2004 8.620 8.620 8.450 8.560 16,700 +0.06(+0.71%)
Dec 27, 2004 8.400 8.579 8.400 8.500 17,800 -0.21(-2.41%)
Dec 23, 2004 8.400 8.740 8.400 8.710 5,500 +0.24(+2.83%)
Dec 22, 2004 8.340 8.500 8.330 8.470 18,600 -0.07(-0.82%)
Dec 21, 2004 8.350 8.630 8.350 8.540 67,300 +0.03(+0.35%)
Dec 20, 2004 8.500 8.530 8.360 8.510 24,400 -0.03(-0.29%)
Dec 17, 2004 8.620 8.820 8.500 8.535 13,900 -0.04(-0.41%)
Dec 16, 2004 8.540 8.640 8.530 8.570 16,100 -0.23(-2.61%)
Dec 15, 2004 8.500 8.880 8.440 8.800 32,800 +0.21(+2.44%)
Dec 14, 2004 8.140 8.660 8.140 8.590 31,700 +0.27(+3.25%)
Dec 13, 2004 8.000 8.400 8.000 8.320 17,300 +0.10(+1.22%)
Dec 10, 2004 7.950 8.269 7.950 8.220 3,300 -0.08(-0.96%)
Dec 09, 2004 8.020 8.300 8.020 8.300 38,900 +0.25(+3.11%)
Dec 08, 2004 8.000 8.150 8.000 8.050 4,000 -0.06(-0.74%)
Dec 07, 2004 8.000 8.200 8.000 8.110 22,500 +0.02(+0.25%)
Dec 06, 2004 8.010 8.090 7.960 8.090 126,000 +0.08(+1.00%)
Dec 03, 2004 8.000 8.120 8.000 8.010 44,900 -0.10(-1.23%)
Dec 02, 2004 8.010 8.170 8.010 8.110 11,200 -0.07(-0.86%)
Dec 01, 2004 8.010 8.190 8.010 8.180 20,000 +0.12(+1.49%)
Nov 30, 2004 8.000 8.120 8.000 8.060 5,900 +0.03(+0.37%)
Nov 29, 2004 8.000 8.199 8.000 8.030 77,200 -0.24(-2.90%)
Nov 26, 2004 8.040 8.460 8.040 8.270 3,200 +0.08(+0.98%)
Nov 24, 2004 7.980 8.440 7.980 8.190 451,000 +0.19(+2.37%)
Nov 23, 2004 7.950 8.130 7.950 8.000 44,600 -0.14(-1.72%)
Nov 22, 2004 7.950 8.200 7.950 8.140 15,100 +0.07(+0.87%)
Nov 19, 2004 8.000 8.120 8.000 8.070 6,100 -0.03(-0.37%)
Nov 18, 2004 8.010 8.160 8.000 8.100 4,400 -0.02(-0.25%)
Nov 17, 2004 8.051 8.180 8.051 8.120 6,000 -0.08(-0.98%)
Nov 16, 2004 8.000 8.600 7.900 8.200 291,900 -0.05(-0.62%)
Nov 15, 2004 8.400 8.420 7.950 8.251 16,000 -0.07(-0.83%)
Nov 12, 2004 8.000 8.320 8.000 8.320 13,500 +0.32(+4.00%)
Nov 11, 2004 8.250 8.250 7.780 8.000 16,900 -0.03(-0.37%)
Nov 10, 2004 7.780 8.090 7.740 8.030 13,900 +0.18(+2.29%)
Nov 09, 2004 7.720 8.200 7.550 7.850 17,500 -0.21(-2.61%)
Nov 08, 2004 7.220 8.180 7.220 8.060 24,100 +0.53(+7.04%)
Nov 05, 2004 7.200 7.560 7.200 7.530 12,700 +0.00(+0.00%)
Nov 04, 2004 7.320 7.550 7.030 7.530 72,200 +0.03(+0.40%)
Nov 03, 2004 7.560 7.830 7.430 7.500 21,200 -0.22(-2.85%)
Nov 02, 2004 7.700 7.730 7.460 7.720 44,600 +0.17(+2.25%)
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.