Ceva Inc (NQ: CEVA )

36.47 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 35.87 38.54 35.79 36.47 160,137 -0.04(-0.11%)
Jan 20, 2022 37.85 38.95 36.42 36.51 100,422 -1.13(-3.00%)
Jan 19, 2022 38.65 39.20 37.50 37.64 121,341 -0.38(-1.00%)
Jan 18, 2022 39.56 40.02 37.99 38.02 114,760 -2.54(-6.26%)
Jan 14, 2022 40.56 0 +0.37(+0.92%)
Jan 13, 2022 41.57 42.00 40.11 40.19 89,900 -1.14(-2.76%)
Jan 12, 2022 40.94 42.09 40.70 41.33 178,445 +0.83(+2.05%)
Jan 11, 2022 39.22 40.98 38.33 40.50 104,342 +1.21(+3.08%)
Jan 10, 2022 38.34 39.46 37.23 39.29 136,847 +0.35(+0.90%)
Jan 07, 2022 40.80 41.90 38.83 38.94 96,582 -1.75(-4.30%)
Jan 06, 2022 40.69 41.75 40.05 40.69 108,670 -0.21(-0.51%)
Jan 05, 2022 44.13 44.13 40.75 40.90 117,253 -3.53(-7.95%)
Jan 04, 2022 45.79 45.80 43.69 44.43 99,701 -1.08(-2.37%)
Jan 03, 2022 43.74 45.73 43.74 45.51 90,712 +2.27(+5.25%)
Dec 31, 2021 44.01 44.01 43.02 43.24 98,972 -0.33(-0.76%)
Dec 30, 2021 43.81 44.93 43.18 43.57 96,915 -0.42(-0.95%)
Dec 29, 2021 43.61 44.49 43.38 43.99 76,321 -0.07(-0.16%)
Dec 28, 2021 45.39 45.98 43.69 44.06 80,949 -1.32(-2.91%)
Dec 27, 2021 44.56 45.46 44.17 45.38 78,975 +1.00(+2.25%)
Dec 23, 2021 44.35 44.95 43.39 44.38 62,414 +0.26(+0.59%)
Dec 22, 2021 43.60 44.18 42.79 44.12 95,327 +0.24(+0.55%)
Dec 21, 2021 42.83 43.90 42.57 43.88 132,607 +1.71(+4.06%)
Dec 20, 2021 42.36 42.82 41.01 42.17 158,596 -1.06(-2.45%)
Dec 17, 2021 42.43 43.79 41.44 43.23 321,759 +0.53(+1.23%)
Dec 16, 2021 44.63 44.98 42.08 42.70 160,983 -1.84(-4.12%)
Dec 15, 2021 42.93 44.75 41.95 44.54 124,537 +2.00(+4.70%)
Dec 14, 2021 42.78 43.35 42.01 42.54 87,947 -0.45(-1.05%)
Dec 13, 2021 43.69 44.40 42.58 42.99 114,198 -0.87(-1.98%)
Dec 10, 2021 45.33 45.33 43.41 43.86 107,360 -0.81(-1.81%)
Dec 09, 2021 45.81 46.38 44.51 44.67 72,201 -1.74(-3.75%)
Dec 08, 2021 45.08 46.64 44.42 46.41 117,653 +0.95(+2.09%)
Dec 07, 2021 44.39 46.11 44.18 45.46 111,833 +2.32(+5.38%)
Dec 06, 2021 42.80 43.44 41.13 43.14 103,958 +0.37(+0.87%)
Dec 03, 2021 44.59 44.59 42.21 42.77 109,598 -1.55(-3.50%)
Dec 02, 2021 43.92 45.13 43.77 44.32 104,272 -0.23(-0.52%)
Dec 01, 2021 45.21 46.80 44.50 44.55 129,798 +0.45(+1.02%)
Nov 30, 2021 44.91 45.37 43.47 44.10 154,664 -1.26(-2.78%)
Nov 29, 2021 44.92 45.65 43.95 45.36 120,111 +1.32(+3.00%)
Nov 26, 2021 44.84 45.49 43.40 44.04 85,834 -1.97(-4.28%)
Nov 24, 2021 45.24 46.15 44.67 46.01 60,249 +0.21(+0.45%)
Nov 23, 2021 46.24 46.67 45.00 45.80 100,756 -0.66(-1.41%)
Nov 22, 2021 48.62 49.14 46.20 46.46 126,291 -1.78(-3.70%)
Nov 19, 2021 49.31 50.00 48.14 48.24 82,642 -1.33(-2.68%)
Nov 18, 2021 50.13 49.63 49.21 49.57 113,711 +0.12(+0.24%)
Nov 17, 2021 50.85 50.85 48.97 49.45 115,659 -0.95(-1.88%)
Nov 16, 2021 48.02 50.50 47.76 50.40 121,509 +2.25(+4.67%)
Nov 15, 2021 48.33 48.49 46.95 48.15 92,016 +0.33(+0.69%)
Nov 12, 2021 48.37 48.71 47.46 47.82 114,675 -0.24(-0.50%)
Nov 11, 2021 46.22 48.13 45.70 48.06 99,872 +2.51(+5.51%)
Nov 10, 2021 44.91 45.55 317,060 +0.03(+0.07%)
Nov 09, 2021 48.72 49.20 44.31 45.52 158,686 -3.68(-7.48%)
Nov 08, 2021 48.59 49.93 48.59 49.20 165,544 +0.91(+1.88%)
Nov 05, 2021 48.52 49.29 48.07 48.29 113,552 +0.18(+0.37%)
Nov 04, 2021 48.06 48.48 47.53 48.11 102,026 +0.45(+0.94%)
Nov 03, 2021 46.76 47.77 46.50 47.66 80,545 +0.93(+1.99%)
Nov 02, 2021 46.58 47.54 46.35 46.73 99,892 +0.10(+0.21%)
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.