CEVA

CEVA, Inc. Historical Stock Prices

$18.97
*  
0.06
0.32%
Get CEVA Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  19.20  19.20  18.6344  18.97 45,186
09/02/2015 19.2 19.2 18.6344 18.97 45,358
09/01/2015 18.84 19.32 18.8 18.91 117,117
08/31/2015 18.98 19.47 18.97 19.25 75,180
08/28/2015 18.43 19.2 18.31 19.13 153,861
08/27/2015 18.18 18.57 17.91 18.54 105,371
08/26/2015 17.65 18.22 17.2101 18.1 107,886
08/25/2015 18.29 18.29 17.16 17.24 131,731
08/24/2015 17.47 18.23 17.17 17.67 162,313
08/21/2015 18.29 18.76 18.12 18.37 121,841
08/20/2015 18.81 18.95 18.59 18.6 116,256
08/19/2015 19.47 19.49 18.97 19.04 68,744
08/18/2015 19.34 19.64 19.002 19.52 141,959
08/17/2015 19.18 19.39 18.72 19.38 114,467
08/14/2015 18.36 19.31 18.16 19.26 142,809
08/13/2015 18.14 18.7 17.956 18.43 87,465
08/12/2015 17.94 18.25 17.548 18.15 173,885
08/11/2015 18 18.16 17.51 18.06 127,452
08/10/2015 17.98 18.185 17.766 18.12 102,945
08/07/2015 17.9 18 17.696 17.91 92,999
08/06/2015 17.86 18 17.5201 17.99 199,131
08/05/2015 17.78 18.1614 17.587 17.87 111,571
08/04/2015 17.74 17.82 17.48 17.66 155,522
08/03/2015 18.77 19 17.51 17.67 243,070
07/31/2015 18.73 19.375 18.62 18.73 204,332
07/30/2015 18 19.14 17.6 18.62 223,692
07/29/2015 17.17 17.45 16.9 17.22 136,197
07/28/2015 17.1 17.345 16.54 17.15 222,414
07/27/2015 16.96 17.25 16.87 16.98 126,928
07/24/2015 17.38 17.5 17 17.11 113,210
07/23/2015 17.41 17.8099 17.27 17.34 134,618
07/22/2015 17.82 17.82 17.15 17.28 164,884
07/21/2015 17.86 18.28 17.7 17.97 54,535
07/20/2015 18.18 18.23 17.73 17.86 83,783
07/17/2015 18.34 18.34 17.97 18.15 158,105
07/16/2015 18.99 19.09 18.12 18.27 147,903
07/15/2015 19.23 19.39 18.76 18.82 107,247
07/14/2015 18.94 19.35 18.9 19.26 72,702
07/13/2015 18.59 19 18.4 18.86 95,197
07/10/2015 18.18 18.52 18.12 18.46 57,485
07/09/2015 18.4 18.46 17.94 18 129,127
07/08/2015 18.06 18.25 17.54 18.1 432,124
07/07/2015 18.66 18.69 17.93 18.32 162,160
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
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
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
*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?