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, 2006 6.620 6.660 6.551 6.630 20,071 -0.02(-0.30%)
Mar 30, 2006 6.630 6.670 6.510 6.650 22,520 -0.05(-0.75%)
Mar 29, 2006 6.560 6.740 6.560 6.700 54,251 +0.11(+1.67%)
Mar 28, 2006 6.520 6.630 6.370 6.590 53,727 +0.04(+0.61%)
Mar 27, 2006 6.370 6.610 6.320 6.550 46,883 +0.05(+0.77%)
Mar 24, 2006 6.250 6.570 6.100 6.500 31,690 +0.16(+2.52%)
Mar 23, 2006 6.280 6.450 6.220 6.340 20,500 -0.10(-1.55%)
Mar 22, 2006 6.400 6.480 6.330 6.440 16,800 +0.01(+0.16%)
Mar 21, 2006 6.640 6.700 6.330 6.430 37,354 -0.24(-3.60%)
Mar 20, 2006 6.700 6.780 6.640 6.670 80,269 +0.08(+1.21%)
Mar 17, 2006 6.530 6.590 6.210 6.590 29,296 +0.03(+0.46%)
Mar 16, 2006 6.630 6.630 6.350 6.560 14,649 -0.04(-0.61%)
Mar 15, 2006 6.550 6.690 6.500 6.600 13,858 -0.11(-1.64%)
Mar 14, 2006 6.600 6.780 6.590 6.710 23,578 +0.03(+0.45%)
Mar 13, 2006 6.660 6.900 6.510 6.680 63,608 +0.00(+0.00%)
Mar 10, 2006 6.480 6.700 6.300 6.680 103,517 +0.08(+1.21%)
Mar 09, 2006 6.450 6.700 6.250 6.600 83,210 +0.12(+1.85%)
Mar 08, 2006 6.270 6.490 6.080 6.480 46,055 +0.24(+3.85%)
Mar 07, 2006 6.000 6.360 5.990 6.240 61,939 +0.24(+4.00%)
Mar 06, 2006 6.000 6.090 6.000 6.000 13,553 -0.04(-0.66%)
Mar 03, 2006 6.010 6.150 6.000 6.040 30,876 -0.11(-1.79%)
Mar 02, 2006 6.020 6.150 6.020 6.150 7,047 +0.01(+0.16%)
Mar 01, 2006 5.960 6.150 5.960 6.140 24,137 +0.11(+1.82%)
Feb 28, 2006 6.040 6.050 6.000 6.030 32,931 -0.01(-0.17%)
Feb 27, 2006 6.000 6.060 5.980 6.040 33,841 -0.06(-0.98%)
Feb 24, 2006 5.940 6.120 5.940 6.100 21,165 +0.09(+1.50%)
Feb 23, 2006 5.980 6.050 5.940 6.010 26,908 -0.04(-0.66%)
Feb 22, 2006 5.980 6.060 5.840 6.050 44,472 +0.00(+0.00%)
Feb 21, 2006 6.030 6.090 5.940 6.050 40,351 -0.05(-0.82%)
Feb 17, 2006 5.930 6.100 5.830 6.100 44,693 +0.07(+1.16%)
Feb 16, 2006 6.000 6.080 6.000 6.030 8,200 -0.02(-0.33%)
Feb 15, 2006 6.000 6.090 6.000 6.050 15,063 +0.02(+0.33%)
Feb 14, 2006 6.070 6.130 6.000 6.030 19,914 -0.09(-1.47%)
Feb 13, 2006 6.090 6.130 5.938 6.120 19,107 +0.06(+0.99%)
Feb 10, 2006 5.950 6.070 5.950 6.060 17,708 +0.04(+0.66%)
Feb 09, 2006 6.010 6.090 6.000 6.020 27,251 -0.05(-0.82%)
Feb 08, 2006 6.020 6.150 6.010 6.070 25,289 +0.05(+0.83%)
Feb 07, 2006 5.800 6.090 5.800 6.020 79,022 +0.14(+2.38%)
Feb 06, 2006 5.650 5.950 5.650 5.880 53,460 +0.03(+0.51%)
Feb 03, 2006 5.800 5.870 5.300 5.850 23,092 -0.04(-0.68%)
Feb 02, 2006 5.780 5.940 5.660 5.890 98,545 +0.09(+1.55%)
Feb 01, 2006 5.980 6.070 5.750 5.800 176,061 -0.21(-3.50%)
Jan 31, 2006 5.900 6.040 5.891 6.010 112,761 +0.01(+0.17%)
Jan 30, 2006 6.070 6.070 5.950 6.000 95,658 -0.14(-2.28%)
Jan 27, 2006 6.300 6.300 5.970 6.140 304,589 -0.06(-0.97%)
Jan 26, 2006 6.500 6.500 5.900 6.200 230,671 -0.36(-5.49%)
Jan 25, 2006 6.590 6.600 6.500 6.560 57,166 +0.07(+1.08%)
Jan 24, 2006 6.690 6.690 6.400 6.490 49,062 -0.03(-0.46%)
Jan 23, 2006 6.600 6.690 6.350 6.520 105,072 +0.08(+1.24%)
Jan 20, 2006 6.350 6.500 6.300 6.440 59,837 +0.18(+2.88%)
Jan 19, 2006 6.760 6.760 6.100 6.260 133,523 -0.39(-5.86%)
Jan 18, 2006 6.900 6.900 6.620 6.650 49,052 -0.12(-1.77%)
Jan 17, 2006 6.510 6.850 6.500 6.770 83,852 +0.37(+5.78%)
Jan 13, 2006 6.800 6.800 6.370 6.400 68,766 -0.24(-3.61%)
Jan 12, 2006 6.800 6.800 6.550 6.640 76,600 -0.11(-1.63%)
Jan 11, 2006 6.700 6.920 6.650 6.750 43,755 -0.05(-0.74%)
Jan 10, 2006 7.050 7.050 6.622 6.800 90,535 -0.08(-1.16%)
Jan 09, 2006 6.800 6.950 6.650 6.880 120,687 +0.22(+3.30%)
Jan 06, 2006 6.500 6.700 6.490 6.660 67,530 +0.20(+3.10%)
Jan 05, 2006 6.530 6.600 6.350 6.460 108,964 -0.04(-0.62%)
Jan 04, 2006 6.400 6.520 6.397 6.500 41,664 +0.15(+2.36%)
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.