Ceva Inc (NQ: CEVA )

45.18 USD +0.55 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 44.97 45.49 44.63 45.18 87,850 +0.55(+1.23%)
Jun 10, 2021 44.40 44.93 43.92 44.63 72,273 +0.29(+0.65%)
Jun 09, 2021 44.58 44.68 43.85 44.34 104,478 +0.12(+0.27%)
Jun 08, 2021 43.98 44.54 43.30 44.22 110,336 +0.73(+1.68%)
Jun 07, 2021 44.36 44.36 43.04 43.49 131,788 -0.57(-1.29%)
Jun 04, 2021 43.46 44.95 43.46 44.06 122,359 +0.61(+1.40%)
Jun 03, 2021 43.18 43.75 42.60 43.45 146,253 -0.24(-0.55%)
Jun 02, 2021 44.35 44.69 43.31 43.69 212,340 -0.82(-1.84%)
Jun 01, 2021 45.49 46.00 43.75 44.51 171,637 -0.36(-0.80%)
May 28, 2021 45.12 45.53 44.71 44.87 165,480 +0.05(+0.11%)
May 27, 2021 44.48 45.43 44.48 44.82 114,626 +0.02(+0.04%)
May 26, 2021 44.40 45.33 43.76 44.80 182,586 +0.52(+1.17%)
May 25, 2021 44.92 45.46 43.99 44.28 212,248 -0.22(-0.49%)
May 24, 2021 43.53 45.20 43.07 44.50 267,731 +1.63(+3.80%)
May 21, 2021 43.01 43.98 42.61 42.87 138,710 -0.38(-0.88%)
May 20, 2021 42.84 43.70 42.02 43.25 397,760 +1.04(+2.46%)
May 19, 2021 40.84 42.80 40.50 42.21 256,255 +0.10(+0.24%)
May 18, 2021 43.30 44.25 42.09 42.11 171,883 -0.61(-1.43%)
May 17, 2021 42.05 42.89 41.53 42.72 180,655 -0.02(-0.05%)
May 14, 2021 41.78 42.90 40.81 42.74 144,856 +1.69(+4.12%)
May 13, 2021 42.95 43.36 40.08 41.05 407,061 -1.42(-3.34%)
May 12, 2021 44.17 45.57 42.39 42.47 244,897 -3.26(-7.13%)
May 11, 2021 41.84 45.93 41.34 45.73 344,178 +3.33(+7.85%)
May 10, 2021 48.50 48.59 42.01 42.40 601,633 -9.76(-18.71%)
May 07, 2021 52.13 52.81 51.00 52.16 150,759 +0.79(+1.54%)
May 06, 2021 50.60 51.40 49.52 51.37 174,563 +0.28(+0.55%)
May 05, 2021 52.21 52.35 50.83 51.09 161,235 -0.58(-1.12%)
May 04, 2021 52.15 52.40 50.49 51.67 165,407 -1.59(-2.99%)
May 03, 2021 55.80 55.80 53.03 53.26 188,484 -2.18(-3.93%)
Apr 30, 2021 56.13 57.90 55.35 55.44 147,500 -2.06(-3.58%)
Apr 29, 2021 57.91 57.93 56.36 57.50 105,740 +0.12(+0.21%)
Apr 28, 2021 57.71 57.89 56.47 57.38 94,731 -0.87(-1.49%)
Apr 27, 2021 59.90 59.90 58.16 58.25 67,851 -1.06(-1.79%)
Apr 26, 2021 57.57 59.87 57.55 59.31 90,635 +1.57(+2.72%)
Apr 23, 2021 57.06 58.63 57.06 57.74 77,900 +1.37(+2.43%)
Apr 22, 2021 57.10 57.87 55.88 56.37 104,240 -0.32(-0.56%)
Apr 21, 2021 54.44 56.69 54.27 56.69 89,571 +1.81(+3.30%)
Apr 20, 2021 56.06 56.18 53.76 54.88 156,592 -1.13(-2.02%)
Apr 19, 2021 57.38 57.98 55.28 56.01 126,097 -2.32(-3.98%)
Apr 16, 2021 58.03 58.94 57.04 58.33 103,100 -0.09(-0.15%)
Apr 15, 2021 57.58 58.43 56.38 58.42 103,398 +1.79(+3.16%)
Apr 14, 2021 56.28 57.71 56.06 56.63 187,142 +0.24(+0.43%)
Apr 13, 2021 56.23 56.70 55.35 56.39 121,410 +0.28(+0.50%)
Apr 12, 2021 57.62 57.62 55.62 56.11 80,777 -1.61(-2.79%)
Apr 09, 2021 57.35 57.78 56.35 57.72 104,300 -0.52(-0.89%)
Apr 08, 2021 58.53 58.74 57.54 58.24 111,351 +0.79(+1.38%)
Apr 07, 2021 58.50 59.39 57.20 57.45 95,012 -1.18(-2.01%)
Apr 06, 2021 59.47 59.81 58.27 58.63 92,045 -1.07(-1.79%)
Apr 05, 2021 60.77 60.77 58.32 59.70 147,042 +0.76(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.