CEVA

CEVA, Inc. Historical Stock Prices

$22.45
*  
0.47
2.14%
Get CEVA Alerts
*Delayed - data as of Apr. 20, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-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  22.17  22.72  22.03  22.45 76,392
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
04/02/2015 21.29 21.66 20.93 21 124,466
04/01/2015 21.33 21.5 20.92 21.21 89,736
03/31/2015 20.94 21.4846 20.84 21.32 110,536
03/30/2015 20.82 21.22 20.75 21.01 62,054
03/27/2015 20.46 20.89 20.34 20.75 61,727
03/26/2015 20.4 20.73 20.15 20.51 65,817
03/25/2015 21.54 21.54 20.62 20.67 141,386
03/24/2015 21.69 21.69 21.28 21.58 179,926
03/23/2015 21.64 21.93 21.465 21.77 83,994
03/20/2015 21.7 21.95 21.16 21.74 156,078
03/19/2015 21.77 21.9 21.5 21.53 55,344
03/18/2015 21.96 22.1 21.58 21.9 106,728
03/17/2015 22.25 22.26 21.77 22 180,843
03/16/2015 23.37 23.466 22.1 22.25 247,653
03/13/2015 22.89 23.45 22.25 23.16 221,030
03/12/2015 21.58 22.79 21.32 22.77 282,956
03/11/2015 20.4 21.66 20.3 21.57 320,129
03/10/2015 20.42 20.63 20.15 20.25 60,307
03/09/2015 20.12 20.65 19.99 20.58 77,395
03/06/2015 19.84 20.2 19.84 19.93 58,988
03/05/2015 19.84 20.08 19.57 20.02 65,736
03/04/2015 19.74 20 19.65 19.78 78,729
03/03/2015 20.14 20.428 19.8 19.84 145,202
03/02/2015 19.95 20.68 19.95 20.27 110,642
02/27/2015 19.9 20.24 19.61 19.91 90,424
02/26/2015 19.84 20.14 19.69 19.98 51,990
02/25/2015 19.5 19.99 19.46 19.92 76,569
02/24/2015 19.5 19.5 19.22 19.5 91,404
02/23/2015 19.18 19.39 18.92 19.34 49,200
02/20/2015 19.25 19.38 19.01 19.2 83,299
02/19/2015 19.44 19.5 19.05 19.2 155,944
02/18/2015 19.61 19.7 19.05 19.55 84,070
02/17/2015 19.29 19.64 19.29 19.61 98,150
02/13/2015 19.65 19.77 19.37 19.65 136,841
02/12/2015 20 20.02 19.35 19.61 135,941
02/11/2015 19.57 20.27 19.38 20.2 208,025
02/10/2015 19.34 19.68 18.89 19.56 92,547
02/09/2015 19.07 19.25 18.62 19.18 178,694
02/06/2015 19.56 19.6 19.11 19.23 132,572
02/05/2015 19.52 20.335 19.31 19.52 212,455
02/04/2015 19.44 20 19.25 19.61 233,668
02/03/2015 19.16 19.59 18.1301 19.59 298,965
02/02/2015 18.48 18.64 17.96 18.26 244,773
01/30/2015 18.43 18.74 18.15 18.31 168,884
01/29/2015 18.36 18.85 18.08 18.73 119,278
01/28/2015 17.91 18.45 17.91 18.23 122,043
01/27/2015 17.81 18 17.65 17.88 216,399
01/26/2015 17.97 18.05 17.81 17.98 48,366
01/23/2015 17.9 18.06 17.47 18.06 69,942
01/22/2015 17.84 17.97 17.555 17.96 59,373
01/21/2015 17.66 17.89 17.55 17.78 75,578
01/20/2015 17.82 17.95 17.53 17.66 52,103
*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?