CEVA

CEVA, Inc. Historical Stock Prices

$18.69
*  
0.44
2.3%
Get CEVA Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CEVA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CEVA Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.91  19.05  18.51  18.69 165,827
07/06/2015 18.91 19.05 18.51 18.69 166,064
07/02/2015 19.22 19.3 18.89 19.13 73,559
07/01/2015 19.76 19.94 19.06 19.18 64,671
06/30/2015 19.65 19.78 19.22 19.43 89,146
06/29/2015 20.41 20.43 19.51 19.53 76,962
06/26/2015 20.9 20.925 20.215 20.52 472,800
06/25/2015 20.65 20.94 20.45 20.81 70,667
06/24/2015 20.76 20.92 20.44 20.64 82,542
06/23/2015 20.56 20.86 20.36 20.84 85,363
06/22/2015 20.64 20.79 20.39 20.54 65,944
06/19/2015 20.3 20.5 19.99 20.46 290,760
06/18/2015 19.85 20.35 19.84 20.24 98,022
06/17/2015 19.91 20.03 19.68 19.82 48,248
06/16/2015 20.02 20.04 19.69 19.83 97,632
06/15/2015 19.61 20.2 19.5512 20.05 82,234
06/12/2015 19.56 19.93 19.38 19.68 59,514
06/11/2015 19.49 19.75 19.36 19.59 74,719
06/10/2015 19.22 19.67 19.22 19.51 87,588
06/09/2015 19.23 19.36 18.72 19.12 126,698
06/08/2015 19.02 20.04 19.02 19.2 180,207
06/05/2015 20.17 20.46 19.62 20.02 153,459
06/04/2015 20.62 20.84 20.15 20.23 72,839
06/03/2015 20.36 20.9199 20.31 20.75 121,479
06/02/2015 20.42 20.69 20.24 20.34 55,385
06/01/2015 20.75 20.75 19.91 20.54 115,180
05/29/2015 20.8 20.8 20.06 20.54 181,513
05/28/2015 19.77 20.95 19.7 20.79 137,066
05/27/2015 19.9 20.14 19.63 19.77 167,470
05/26/2015 19.75 20.09 19.55 19.79 164,801
05/22/2015 20 20.07 19.63 19.8 53,304
05/21/2015 19.78 20.24 19.75 20.06 82,933
05/20/2015 19.86 20.26 19.6 19.83 89,881
05/19/2015 20.31 20.39 19.57 19.8 93,751
05/18/2015 19.75 20.37 19.75 20.25 122,791
05/15/2015 19.75 20.01 19.71 19.77 51,286
05/14/2015 20.09 20.14 19.29 19.84 151,027
05/13/2015 20.08 20.4499 19.94 20.02 89,185
05/12/2015 19.86 20.11 19.46 20.01 125,923
05/11/2015 19.53 20.12 19.4201 19.9 129,039
05/08/2015 19.36 19.56 18.9 19.5 224,263
05/07/2015 19.04 19.2 18.8 19.03 191,716
05/06/2015 18.73 19.36 18.05 19.01 275,308
05/05/2015 18.91 19.2 18.21 18.66 320,286
05/04/2015 21.06 21.88 17.8101 18.45 439,186
05/01/2015 20.6 20.93 20.22 20.85 109,750
04/30/2015 21.11 21.175 20.59 20.7 72,998
04/29/2015 21.64 21.83 20.93 21.31 67,790
04/28/2015 21.53 21.9599 21.3 21.75 37,441
04/27/2015 21.77 22.14 21.32 21.45 69,487
04/24/2015 21.96 22.21 21.59 21.63 91,702
04/23/2015 22 22.0612 21.54 21.9 35,245
04/22/2015 22.49 22.69 22.1 22.15 46,538
04/21/2015 22.61 22.69 21.97 22.4 91,039
04/20/2015 22.17 22.72 22.03 22.45 76,392
04/17/2015 22.27 22.53 21.32 21.98 151,375
04/16/2015 21.88 23.3 21.53 22.45 268,492
04/15/2015 21.08 21.76 21.06 21.42 73,455
04/14/2015 20.9 21.54 20.87 21.03 89,316
04/13/2015 21.08 21.26 20.7 20.89 48,862
04/10/2015 21.28 21.58 21.06 21.17 35,388
04/09/2015 21.05 21.21 20.77 21.17 46,904
04/08/2015 21.26 21.43 20.95 21.11 94,639
04/07/2015 21.14 21.43 21 21.31 83,704
04/06/2015 20.89 21.346 20.89 21.11 72,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?