CEVA

CEVA, Inc. Historical Stock Prices

$18.35
*  
0.38
2.03%
Get CEVA Alerts
*Delayed - data as of Jan. 30, 2015 13:36 ET  -  Find a broker to begin trading CEVA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CEVA Real Time
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
13:36  18.43  18.74  18.15  18.35 34,167
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
01/16/2015 17.28 17.83 17.11 17.75 59,941
01/15/2015 17.86 17.86 17.23 17.33 49,158
01/14/2015 17.63 18 17.57 17.75 43,670
01/13/2015 18.11 18.3 17.59 17.9 73,022
01/12/2015 18.31 18.31 17.71 17.98 79,031
01/09/2015 18.15 18.49 17.6 18.18 120,795
01/08/2015 17.94 18.44 17.93 18.22 179,774
01/07/2015 17.6 17.9 17.38 17.76 78,190
01/06/2015 18.21 18.22 17.37 17.53 53,064
01/05/2015 18.06 18.49 17.86 18.02 82,981
01/02/2015 18.33 18.49 17.78 18.11 71,057
12/31/2014 18.07 18.48 17.98 18.14 63,529
12/30/2014 17.9 18.1335 17.86 18.04 34,524
12/29/2014 18.38 18.4 17.79 17.94 59,087
12/26/2014 18.37 18.6 18.33 18.44 51,124
12/24/2014 18.11 18.39 17.7 18.37 63,300
12/23/2014 18.16 18.38 17.54 17.81 102,352
12/22/2014 17.56 18.17 17.31 18.09 94,114
12/19/2014 17.98 17.99 17.21 17.61 342,704
12/18/2014 18.19 18.33 17.72 18.01 144,464
12/17/2014 17.23 18.03 16.77 18.03 206,529
12/16/2014 17.63 18.03 17.12 17.23 150,174
12/15/2014 17.28 17.85 17 17.68 112,291
12/12/2014 17.23 17.43 17.01 17.24 106,513
12/11/2014 17.6 18 17.26 17.47 84,442
12/10/2014 18 18.15 17.32 17.52 104,752
12/09/2014 17.32 18.15 17.21 18.11 122,891
12/08/2014 17.82 18.31 17.51 17.59 70,751
12/05/2014 17.21 17.95 17.19 17.84 89,015
12/04/2014 17.19 17.52 17.11 17.22 100,398
12/03/2014 17.57 18.09 17.18 17.24 126,629
12/02/2014 17.39 17.815 17.1 17.62 118,406
12/01/2014 17.09 17.33 16.46 17.25 125,337
11/28/2014 17.6 17.6799 17.05 17.21 69,032
11/26/2014 17.23 17.9 17.14 17.49 135,348
11/25/2014 16.96 17.25 16.585 17.22 120,276
11/24/2014 16.21 16.85 16.21 16.85 77,412
11/21/2014 16.64 16.64 16.12 16.31 72,132
11/20/2014 16.06 16.46 15.56 16.42 70,722
11/19/2014 16.19 16.24 15.52 16.16 84,834
11/18/2014 16.4 16.61 16.11 16.19 81,746
11/17/2014 16.47 16.6 16.17 16.43 95,731
11/14/2014 16.2 17.25 16.19 16.48 169,074
11/13/2014 16.07 16.27 15.78 15.88 65,193
11/12/2014 15.68 16.12 15.65 16.02 60,350
11/11/2014 15.82 15.88 15.664 15.79 56,325
11/10/2014 15.83 16 15.68 15.82 55,818
11/07/2014 15.82 15.89 15.49 15.8 123,099
11/06/2014 15.97 16 15.71 15.82 90,669
11/05/2014 15.6 15.97 15.5 15.95 147,308
11/04/2014 15.88 16.1225 15.43 15.5 136,011
11/03/2014 16.27 16.6399 15.69 15.95 279,541
10/31/2014 15.01 16.95 14.74 16.3 538,634
10/30/2014 14.72 14.72 14.06 14.18 302,119
10/29/2014 13.91 14.37 13.87 14.34 87,755
10/28/2014 13.36 14.05 13.36 14.04 67,315
10/27/2014 13.39 13.47 13.1405 13.33 46,912
10/24/2014 13.66 13.66 13.26 13.39 65,085
10/23/2014 13.39 13.9 13.244 13.62 57,199
10/22/2014 13.77 13.77 13.16 13.21 61,738
10/21/2014 13.98 14.04 13.6 13.68 72,738
10/20/2014 13.63 13.97 13.63 13.93 60,030
10/17/2014 14.55 14.6999 13.69 13.75 73,727
10/16/2014 13.89 14.58 13.83 14.39 61,367
10/15/2014 13.3 14.18 13.3 14.13 83,985
10/14/2014 13.72 14.05 13.44 13.52 76,189
10/13/2014 13.2 13.98 13.14 13.54 97,785
10/10/2014 13.45 13.65 13.14 13.14 110,569
10/09/2014 13.91 14.12 13.44 13.52 102,246
10/08/2014 12.68 14.01 12.56 13.99 126,290
10/07/2014 12.86 12.91 12.57 12.67 142,517
10/06/2014 13.24 13.34 12.88 12.91 67,148
10/03/2014 13.38 13.467 13.16 13.22 61,314
10/02/2014 13.21 13.5 13.07 13.21 101,479
10/01/2014 13.47 13.6 13.25 13.25 105,728
09/30/2014 13.99 14 13.4 13.44 140,923
09/29/2014 13.91 14.21 13.9 13.96 77,842
09/26/2014 14.06 14.2 14 14.12 66,955
09/25/2014 14.22 14.22 13.62 13.98 94,089
09/24/2014 14.11 14.6 14.05 14.32 65,210
09/23/2014 14.03 14.34 14.03 14.13 83,863
09/22/2014 14.14 14.26 14.06 14.17 74,393
09/19/2014 14.56 14.585 14.16 14.28 200,154
09/18/2014 14.31 14.65 14.3 14.51 67,011
09/17/2014 14.14 14.605 14.1 14.29 110,033
09/16/2014 14.1 14.21 13.92 14.18 78,950
09/15/2014 14.42 14.42 14 14.21 100,304
09/12/2014 14.62 14.65 14.3 14.48 78,024
09/11/2014 14.48 14.67 14.46 14.6 54,119
09/10/2014 14.62 14.68 14.35 14.61 64,863
09/09/2014 14.95 15 14.55 14.6 70,582
09/08/2014 14.96 15.16 14.81 15.04 63,511
09/05/2014 14.74 15.19 14.72 15.02 81,787
09/04/2014 14.65 15 14.6 14.84 88,814
09/03/2014 15.13 15.2 14.57 14.7 130,445
09/02/2014 15.11 15.28 15.03 15.1 73,046
08/29/2014 14.97 15.23 14.895 15.16 88,602
08/28/2014 14.85 15.19 14.85 14.97 93,956
08/27/2014 14.99 15.08 14.95 14.96 53,378
08/26/2014 15.07 15.17 14.99 15.03 80,164
08/25/2014 15.23 15.26 14.98 15.03 79,464
08/22/2014 15.21 15.376 15.12 15.17 37,129
08/21/2014 15.23 15.41 15.03 15.18 43,867
08/20/2014 15.1 15.41 14.99 15.25 89,023
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
05/16/2014 14.15 14.34 13.96 14.31 86,176
05/15/2014 13.79 14.28 13.75 14.14 156,154
05/14/2014 14.08 14.556 13.87 13.9 165,196
05/13/2014 14.54 14.578 14.16 14.18 137,887
05/12/2014 14.2 14.705 14.08 14.57 162,449
05/09/2014 13.91 14.24 13.91 14.13 86,559
05/08/2014 13.92 14.3 13.84 13.995 129,057
05/07/2014 14 14.499 13.82 13.88 200,704
05/06/2014 14.6 14.6 13.95 14.01 214,652
05/05/2014 14.45 14.66 14.4 14.59 118,722
05/02/2014 14.8 14.9 14.58 14.6 147,128
05/01/2014 15.83 15.83 14.68 14.79 387,151
04/30/2014 16.11 16.64 15.29 16.23 211,285
04/29/2014 16.87 17.12 16.15 16.23 82,797
04/28/2014 16.89 17.3 16.4 16.71 91,708
04/25/2014 17.15 17.21 16.65 16.78 79,827
04/24/2014 17.34 17.5 16.81 17.29 62,157
04/23/2014 17.71 17.72 17.05 17.14 79,286
04/22/2014 17.28 17.84 17.19 17.8 71,132
04/21/2014 17.39 17.53 17.2 17.29 40,301
04/17/2014 17.24 17.69 16.0001 17.4 52,626
04/16/2014 17.1 17.64 16.695 17.34 71,779
04/15/2014 16.98 17.14 16.46 16.93 100,739
04/14/2014 17.28 17.295 16.8 16.96 96,590
04/11/2014 17.37 17.6 17.03 17.1 77,149
04/10/2014 18.27 18.342 17.51 17.56 74,516
04/09/2014 18.16 18.44 18.09 18.3 107,737
04/08/2014 17.66 18.36 17.66 18.12 99,377
04/07/2014 17.32 17.75 17.31 17.65 94,663
04/04/2014 18.29 18.29 17.4 17.48 188,259
04/03/2014 18.14 18.45 18.1 18.18 101,005
04/02/2014 18.01 18.2 17.91 18.09 63,481
04/01/2014 17.63 18.08 17.63 18.06 95,934
03/31/2014 17.4 17.86 17.4 17.56 105,637
03/28/2014 17.36 17.82 17.19 17.28 63,259
03/27/2014 17.38 17.68 17.25 17.36 56,829
03/26/2014 18.08 18.08 17.3 17.32 118,504
03/25/2014 18.1 18.38 17.89 17.98 65,534
03/24/2014 18.15 18.19 17.85 18.05 83,223
03/21/2014 18.4 18.61 18.09 18.15 159,961
03/20/2014 18.41 18.9 18.4 18.43 107,373
03/19/2014 18.79 18.8 18.41 18.47 65,220
03/18/2014 18.48 18.93 18.41 18.77 91,401
03/17/2014 18.37 18.55 18.318 18.51 159,366
03/14/2014 18.08 18.33 18.08 18.24 82,705
03/13/2014 18.09 18.3999 18.06 18.15 109,617
03/12/2014 17.94 18.15 17.94 18.07 121,132
03/11/2014 18.24 18.61 17.815 18.06 202,549
03/10/2014 18.43 18.4897 18 18.21 147,204
03/07/2014 18.75 18.75 18.5 18.63 43,826
03/06/2014 18.84 18.86 18.55 18.65 81,796
03/05/2014 18.55 18.84 18.5 18.75 64,322
03/04/2014 18.4 18.85 18.4 18.54 154,491
03/03/2014 17.99 18.2299 17.76 18.15 83,239
02/28/2014 18.25 18.38 18 18.08 115,670
02/27/2014 17.66 18.29 17.61 18.1 211,426
02/26/2014 17.76 17.969 17.5 17.65 116,681
02/25/2014 18.12 18.25 17.58 17.68 103,315
02/24/2014 18.11 18.3 17.9 17.95 119,127
02/21/2014 17.43 18.15 17.41 17.79 202,510
02/20/2014 17.26 17.48 16.823 17.46 59,124
02/19/2014 17.35 17.6199 17.2 17.22 96,582
02/18/2014 17.18 17.56 17.08 17.47 90,757
02/14/2014 17.3 17.3 16.98 17.21 37,800
02/13/2014 16.92 17.39 16.92 17.27 58,291
02/12/2014 16.83 17.02 16.83 17.02 64,004
02/11/2014 16.7 16.98 16.4 16.85 55,361
02/10/2014 16.66 16.69 16.488 16.66 69,927
02/07/2014 16.6 16.64 16.22 16.6 93,854
02/06/2014 16.48 16.956 16.41 16.58 77,372
02/05/2014 16.52 16.77 16.12 16.49 99,405
02/04/2014 16.8 17.27 16.55 16.62 154,672
02/03/2014 17.41 17.61 16.56 16.79 236,514
01/31/2014 17.3 17.65 17.1 17.39 293,787
01/30/2014 16.91 17.5 16.49 16.99 303,038
01/29/2014 15.69 15.92 15.61 15.84 119,348
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?