CEVA

CEVA, Inc. Historical Stock Prices

$15.15
*  
0.09
0.6%
Get CEVA Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading CEVA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.12  15.27  15.08  15.15 53,591
08/19/2014 15.12 15.27 15.08 15.15 53,591
08/18/2014 15.16 15.17 15 15.06 57,250
08/15/2014 14.95 15.09 14.71 14.96 93,831
08/14/2014 14.45 14.83 14.154 14.77 68,941
08/13/2014 14.4 14.642 14.35 14.46 66,716
08/12/2014 14.63 14.728 14.23 14.36 56,554
08/11/2014 14.45 14.74 14.45 14.67 75,919
08/08/2014 14.23 14.47 14.2 14.4 60,213
08/07/2014 14.5 14.624 14.22 14.24 71,774
08/06/2014 14.26 14.6 14.22 14.4 148,413
08/05/2014 14.13 14.5 14.1188 14.41 51,671
08/04/2014 14.12 14.27 14 14.24 103,123
08/01/2014 14.2 14.3 13.95 14.03 211,738
07/31/2014 13.97 14.45 13.5 14.23 191,465
07/30/2014 14.57 14.62 14.22 14.29 65,325
07/29/2014 14.14 14.58 13.97 14.43 74,763
07/28/2014 14.2 14.29 13.93 14.08 109,104
07/25/2014 14.4 14.45 14.18 14.23 90,066
07/24/2014 14.61 14.8 14.45 14.57 34,958
07/23/2014 15.02 15.02 14.53 14.54 80,825
07/22/2014 15 15 14.785 14.94 31,280
07/21/2014 15.04 15.05 14.8 14.93 48,710
07/18/2014 14.97 15.17 14.85 15.1 70,896
07/17/2014 15.12 15.19 14.93 15 84,622
07/16/2014 15.16 15.28 15.01 15.19 44,256
07/15/2014 15.46 15.56 14.96 15.03 47,364
07/14/2014 15.44 15.5 15.15 15.43 44,245
07/11/2014 15.4 15.4 15.14 15.25 68,051
07/10/2014 15.16 15.64 14.83 15.43 146,603
07/09/2014 14.95 15.3 14.95 15.21 83,961
07/08/2014 15.15 15.15 14.62 14.88 132,426
07/07/2014 15.53 15.54 15.03 15.17 109,917
07/03/2014 15.4 15.65 15.35 15.49 27,275
07/02/2014 15.29 15.5 15.16 15.35 118,458
07/01/2014 14.8 15.52 14.77 15.31 121,156
06/30/2014 14.7 14.89 14.66 14.77 93,893
06/27/2014 14.53 14.88 14.53 14.78 199,167
06/26/2014 14.73 14.87 14.45 14.67 48,287
06/25/2014 14.57 14.77 14.41 14.74 51,821
06/24/2014 14.83 15.02 14.54 14.59 106,231
06/23/2014 14.99 15.14 14.81 14.84 50,804
06/20/2014 15.12 15.25 14.78 14.99 322,259
06/19/2014 15.05 15.19 14.81 15.06 78,952
06/18/2014 15.19 15.41 14.76 15.04 71,728
06/17/2014 14.66 15.32 14.5801 15.225 116,183
06/16/2014 15.09 15.09 14.6 14.66 102,709
06/13/2014 14.49 15.15 14.37 15.03 205,738
06/12/2014 14.7 14.76 14.2 14.38 270,628
06/11/2014 14.95 15.55 14.95 15.39 140,609
06/10/2014 15 15.22 14.99 15.08 61,575
06/09/2014 15.13 15.25 15 15.11 80,546
06/06/2014 15.16 15.25 15.07 15.16 134,582
06/05/2014 14.83 15.17 14.7 15.05 163,451
06/04/2014 14.67 14.91 14.57 14.84 80,622
06/03/2014 15.04 15.05 14.6 14.71 138,790
06/02/2014 15.7 15.7 14.89 14.99 212,731
05/30/2014 15.76 15.76 15.5 15.65 216,796
05/29/2014 15.64 15.76 15.51 15.71 77,512
05/28/2014 15.46 15.76 15.14 15.56 120,590
05/27/2014 15.2 15.56 15.05 15.55 88,359
05/23/2014 14.83 15.19 14.83 15.13 80,563
05/22/2014 14.79 15.04 14.74 14.88 88,963
05/21/2014 14.54 14.91 14.38 14.8 189,318
05/20/2014 14.51 14.54 14.31 14.43 153,807
05/19/2014 14.2 14.59 14.15 14.555 111,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?