CEVA

CEVA, Inc. Historical Stock Prices

$14.96
*  
0.07
0.47%
Get CEVA Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.03  15.08  14.95  14.96 53,378
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
01/28/2014 16.05 16.08 15.74 15.86 113,633
01/27/2014 16.12 16.41 15.9 16.06 73,466
01/24/2014 16.41 16.41 16.05 16.16 120,438
01/23/2014 16.53 16.61 16.18 16.54 89,459
01/22/2014 16.7 16.7199 16.46 16.59 62,303
01/21/2014 16.55 16.8 16.18 16.66 112,730
01/17/2014 16.58 16.7 16.25 16.43 66,488
01/16/2014 16.64 16.77 16.284 16.55 78,732
01/15/2014 16.5 17 16.5 16.72 111,227
01/14/2014 15.7 16.7999 15.7 16.41 218,324
01/13/2014 15.42 15.8099 15.35 15.59 131,548
01/10/2014 15.71 15.83 15.4 15.5 135,022
01/09/2014 15.73 15.95 15.494 15.74 146,626
01/08/2014 15.85 15.9799 15.45 15.7 104,418
01/07/2014 15.74 15.98 15.53 15.83 155,437
01/06/2014 15.13 15.735 15.04 15.51 152,549
01/03/2014 15.12 15.21 14.9 15.08 202,405
01/02/2014 15.14 15.24 14.98 15.11 68,230
12/31/2013 15.05 15.305 14.9 15.22 130,721
12/30/2013 15.16 15.3 14.85 14.98 171,409
12/27/2013 15.16 15.3 14.96 15.21 67,843
12/26/2013 15.3 15.3 15.07 15.1 64,848
12/24/2013 15.22 15.3 15.07 15.25 64,271
12/23/2013 15.4 15.4 15.19 15.22 110,929
12/20/2013 15.32 15.35 15.12 15.31 226,329
12/19/2013 15.67 15.84 15.13 15.25 102,126
12/18/2013 16.06 16.06 15.35 15.74 108,720
12/17/2013 14.51 16.1 14.51 15.75 91,693
12/16/2013 15.89 16.215 15.61 16.13 120,951
12/13/2013 15.71 15.98 15.53 15.86 120,820
12/12/2013 15.99 16.06 15.59 15.63 73,566
12/11/2013 16.07 16.15 15.83 15.97 296,705
12/10/2013 16.09 16.48 15.97 16.1 173,631
12/09/2013 16.09 16.43 15.95 16.07 133,317
12/06/2013 15.94 16.24 15.762 16.12 93,289
12/05/2013 15.65 16.07 15.65 15.85 106,345
12/04/2013 15.68 16.05 15.51 15.69 148,592
12/03/2013 15.92 16.07 15.63 15.75 113,256
12/02/2013 16.04 16.19 15.54 15.97 189,218
11/29/2013 16.15 16.28 15.86 15.99 74,504
11/27/2013 15.89 16.09 15.71 16.07 78,035
11/26/2013 15.84 16.16 15.675 15.9 211,121
11/25/2013 15.77 15.902 15.51 15.81 117,789
11/22/2013 15.61 15.9221 15.61 15.71 121,606
11/21/2013 15.63 15.72 15.46 15.67 124,161
11/20/2013 15.43 15.66 15.43 15.6 169,430
11/19/2013 15.44 15.84 15.2625 15.4 177,018
11/18/2013 15.4 15.49 15.09 15.46 96,144
11/15/2013 15.2 15.4048 14.96 15.36 110,582
11/14/2013 15.23 15.29 14.92 15.2 149,867
11/13/2013 15.1 15.27 14.91 15.2 84,113
11/12/2013 15.25 15.416 14.88 15.16 152,284
11/11/2013 15.26 15.4 15.1 15.31 158,594
11/08/2013 15.13 15.33 15.1 15.26 107,594
11/07/2013 15.15 15.315 15 15.14 176,298
11/06/2013 14.96 15.25 14.75 15.11 103,515
11/05/2013 14.98 15.1 14.75 14.89 133,146
11/04/2013 14.36 15.05 14.344 15 545,521
11/01/2013 14.27 14.83 14.1 14.36 330,269
10/31/2013 14.19 14.56 13.99 14.33 244,240
10/30/2013 13.85 14.86 13.85 14.16 307,646
10/29/2013 13.96 14.25 13.81 13.88 121,279
10/28/2013 13.86 14.02 13.661 13.94 120,893
10/25/2013 14.09 14.2696 13.82 13.9 146,894
10/24/2013 13.8 14.11 13.72 13.99 114,673
10/23/2013 14.05 14.05 13.55 13.74 219,780
10/22/2013 14.2 14.26 13.91 14.18 157,364
10/21/2013 14.06 14.18 14 14.1 131,744
10/18/2013 13.9 14.09 13.86 14.02 178,516
10/17/2013 14 14.14 13.795 13.86 214,549
10/16/2013 13.99 14.19 13.92 14.15 130,955
10/15/2013 13.92 13.99 13.81 13.91 188,265
10/14/2013 13.93 14.0799 13.8 13.91 169,045
10/11/2013 13.98 14.1 13.89 13.95 149,484
10/10/2013 13.88 14.1591 13.74 13.97 233,272
10/09/2013 13.76 13.8877 13.49 13.74 342,139
10/08/2013 13.84 14.0842 13.59 13.71 434,102
10/07/2013 13.59 14.29 13.55 14.12 315,166
10/04/2013 14.2 14.26 13.91 13.97 528,008
10/03/2013 15.97 15.97 14.1 14.32 1,589,705
10/02/2013 17.14 17.27 17.08 17.1 126,992
10/01/2013 17.19 17.5 17.071 17.28 78,663
09/30/2013 17.25 17.41 16.8191 17.25 81,114
09/27/2013 17.57 17.65 17.38 17.46 60,021
09/26/2013 17.8 17.815 17.5 17.66 71,808
09/25/2013 18.02 18.1 17.6875 17.78 45,133
09/24/2013 17.97 18.26 17.58 18.05 117,769
09/23/2013 17.84 17.98 17.55 17.93 75,500
09/20/2013 17.87 17.89 17.58 17.8 223,262
09/19/2013 17.71 17.89 17.5 17.85 63,120
09/18/2013 17.37 17.68 17.16 17.63 55,718
09/17/2013 17.66 17.66 17.32 17.38 86,082
09/16/2013 17.57 17.726 17.485 17.59 105,221
09/13/2013 17.24 17.5 17.112 17.44 128,356
09/12/2013 17.2 17.35 16.96 17.18 84,296
09/11/2013 17.02 17.31 16.92 17.19 140,285
09/10/2013 17.52 17.66 17 17.06 146,008
09/09/2013 16.49 17.45 16.49 17.37 242,072
09/06/2013 16.9 16.9 16.29 16.42 327,709
09/05/2013 17.59 17.59 16.55 16.82 349,002
09/04/2013 18 18.11 17.27 17.52 361,611
09/03/2013 18.34 18.76 17.88 18.02 69,293
08/30/2013 18.57 18.61 18.08 18.13 94,756
08/29/2013 18.25 18.64 18.19 18.64 76,993
08/28/2013 18.23 18.43 18.14 18.26 62,149
08/27/2013 18.42 18.615 18.13 18.21 121,826
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?