UK markets close in 8 hours 14 minutes

CEVA, Inc. (CEVA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.69+0.38 (+1.97%)
At close: 04:00PM EDT
19.31 -0.38 (-1.93%)
After hours: 04:33PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.3319.8819.1819.6919.69120,900
23 Apr 202418.9219.6418.9219.3119.3198,500
22 Apr 202418.9419.1318.5618.9118.91125,900
19 Apr 202419.0019.2318.5818.6618.66129,400
18 Apr 202419.4919.6819.0519.1619.16100,100
17 Apr 202420.5420.5419.5119.5319.53101,400
16 Apr 202420.3620.7020.1820.4120.41100,500
15 Apr 202421.2121.2120.4720.5320.53104,600
12 Apr 202421.7621.7621.0921.1421.1495,000
11 Apr 202421.9722.1821.7322.1122.1169,800
10 Apr 202422.2722.5521.6821.8321.83100,000
09 Apr 202422.7323.4222.6923.1223.1271,200
08 Apr 202422.4122.9822.4122.5522.5554,700
05 Apr 202422.5222.7922.2622.3222.3267,900
04 Apr 202423.3423.7222.5522.6022.6093,400
03 Apr 202422.1223.0522.1122.9722.9782,000
02 Apr 202422.4822.7122.2922.4822.48122,200
01 Apr 202422.6823.1222.3222.9622.96134,900
28 Mar 202422.7123.0222.5922.7122.71102,000
27 Mar 202422.3422.8222.0522.7122.7173,500
26 Mar 202422.4622.6621.9922.0322.0381,400
25 Mar 202422.9122.9122.3822.3822.3853,100
22 Mar 202423.0623.3222.7323.0023.00103,900
21 Mar 202423.8624.0023.1923.1923.19157,900
20 Mar 202422.2723.5522.2723.3023.30111,000
19 Mar 202422.2922.8021.9522.3822.38115,100
18 Mar 202423.2723.5022.4822.6022.60163,300
15 Mar 202422.8723.4522.8523.1723.17563,800
14 Mar 202424.0724.3123.1023.2223.22149,000
13 Mar 202424.3324.7124.1724.3124.31116,100
12 Mar 202425.0525.0524.2824.6224.62128,500
11 Mar 202424.1325.1024.1324.8924.89170,100
08 Mar 202424.3524.6924.0324.3124.31187,800
07 Mar 202423.5324.4723.5324.0324.03118,800
06 Mar 202422.5323.5722.5323.1123.11127,300
05 Mar 202422.8723.1722.3422.4822.48157,400
04 Mar 202423.3123.3922.6623.2023.20219,400
01 Mar 202422.5923.7722.2423.4723.47160,200
29 Feb 202422.5922.8222.0022.6422.64189,300
28 Feb 202421.7622.3121.6122.1422.14140,000
27 Feb 202422.5622.6221.8121.9021.90149,200
26 Feb 202422.3922.7222.3122.5422.54112,100
23 Feb 202422.2822.6122.1422.2022.20180,900
22 Feb 202422.9223.2322.2422.3322.33144,600
21 Feb 202422.3222.6021.9722.5422.54153,100
20 Feb 202422.5723.0422.2422.7322.73188,000
16 Feb 202423.7723.9622.8123.0523.05243,300
15 Feb 202425.0025.1923.9324.4924.49240,500
14 Feb 202422.5024.8822.0324.5124.51339,800
13 Feb 202420.8421.1619.9720.1920.19255,800
12 Feb 202421.7722.3021.7721.9321.93140,500
09 Feb 202420.5621.6720.5621.6421.64124,200
08 Feb 202419.5520.8319.4420.6220.62156,300
07 Feb 202419.5119.6119.2519.3219.3273,400
06 Feb 202419.5019.5419.2319.4719.47126,600
05 Feb 202418.8719.8618.8719.5919.59195,000
02 Feb 202418.8919.0518.5418.8418.84127,300
01 Feb 202419.3119.5818.8219.2119.21181,000
31 Jan 202419.4720.1019.1719.2019.20147,200
30 Jan 202420.1320.3219.4419.6719.67111,300
29 Jan 202419.8020.3319.6420.3320.3386,500
26 Jan 202420.4720.4719.8119.8419.8483,800
25 Jan 202421.3321.3319.2020.6720.6774,100
24 Jan 202421.6121.6120.6920.8620.86152,500
23 Jan 202421.2821.6421.1821.2621.2693,000
22 Jan 202420.6421.4620.4821.0721.07175,600
19 Jan 202420.4720.4719.8820.4520.45134,900
18 Jan 202420.0420.2819.9420.2020.20110,500
17 Jan 202420.3820.3819.4719.7019.7092,100
16 Jan 202420.7620.9620.4320.7320.73186,400
12 Jan 202421.5521.7520.8820.9020.9067,700
11 Jan 202421.2021.4220.8921.3221.32131,300
10 Jan 202421.5521.7821.0121.3221.32121,100
09 Jan 202421.5522.0221.3421.7221.7297,000
08 Jan 202421.2622.1321.0121.7821.7890,900
05 Jan 202421.2721.5421.0121.0921.09122,400
04 Jan 202421.0021.5420.7821.2421.24183,300
03 Jan 202421.3121.4921.0121.1121.11127,000
02 Jan 202422.4022.4521.4821.6421.64119,000
29 Dec 202323.2423.3422.6522.7122.7185,200
28 Dec 202323.3923.4823.1923.3123.3179,000
27 Dec 202323.4423.6823.2523.4723.47105,100
26 Dec 202323.1223.5023.1223.4123.41108,400
22 Dec 202323.7023.8423.0623.0923.0974,800
21 Dec 202323.4723.8623.3623.5923.5993,800
20 Dec 202323.0424.1222.8523.0123.01195,600
19 Dec 202323.4023.8023.2323.2623.26209,900
18 Dec 202323.5723.7423.2323.2823.28166,000
15 Dec 202324.2024.4723.5223.5523.55434,900
14 Dec 202322.9424.2622.7223.8823.88214,900
13 Dec 202322.0922.8121.8022.5122.51147,700
12 Dec 202322.6622.6922.1022.1622.16128,000
11 Dec 202321.7922.7421.5622.7422.74177,600
08 Dec 202321.3721.9621.3721.6321.63229,700
07 Dec 202322.1122.1121.4821.5221.52186,800
06 Dec 202321.9222.4821.7021.7921.79249,200
05 Dec 202321.9122.0721.4521.5521.55227,000
04 Dec 202321.4222.2021.3122.0822.08315,900
01 Dec 202321.7622.0021.4321.5821.58262,600
30 Nov 202322.2322.2321.6921.7621.76213,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...