UK markets close in 6 hours 3 minutes

CEVA, Inc. (0Q19.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.52+0.29 (+1.51%)
As of 04:27PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202419.5219.5219.5219.5219.523
22 Apr 2024------
19 Apr 202419.5319.5319.5319.5319.531
18 Apr 202420.0020.0019.2319.2319.232
17 Apr 2024------
16 Apr 2024------
15 Apr 202420.9020.9020.7820.8420.843
12 Apr 2024------
11 Apr 2024------
10 Apr 202422.8522.8521.9221.9521.951
09 Apr 202422.8323.2222.8323.2223.2277
08 Apr 202422.5922.5922.1822.1822.182
05 Apr 2024------
04 Apr 2024------
03 Apr 202422.5822.5822.5822.5822.5850
02 Apr 2024------
28 Mar 202422.7422.7422.7422.7422.74125
27 Mar 202422.3522.6222.3422.6222.62267
26 Mar 202422.5722.5722.5722.5722.578
25 Mar 202422.7722.9422.5022.5022.5049
22 Mar 202423.5623.5623.0023.1023.10102
21 Mar 2024------
20 Mar 202422.6122.6122.5422.5422.542
19 Mar 202422.2722.7922.1222.7922.79405
18 Mar 202423.3323.6422.9022.9022.90252
15 Mar 202423.1423.1423.1423.1423.14-
14 Mar 202423.6723.8823.6723.6723.67414
13 Mar 202424.0024.0024.0024.0024.004
12 Mar 202425.1025.1025.1025.1025.102
11 Mar 202424.3625.0124.3625.0125.0123
08 Mar 202424.2724.2724.2724.2724.271
07 Mar 202423.7524.2823.7524.2424.2411
06 Mar 202422.7023.3422.5223.3423.3418
05 Mar 2024------
04 Mar 202423.6323.6323.6323.6323.631
01 Mar 202423.5523.5523.3823.5523.557
29 Feb 202422.6922.8222.4222.8222.82126
28 Feb 2024------
27 Feb 202422.1322.1322.1322.1322.132
26 Feb 202422.4322.5022.4322.4322.4318
23 Feb 2024------
22 Feb 202423.0923.0923.0923.0923.0939
21 Feb 202422.0422.3621.9322.3622.36149
20 Feb 202422.3122.5022.3122.5022.5041
19 Feb 2024------
16 Feb 202423.6623.6623.1423.3523.3524
15 Feb 202424.8025.0124.1924.5224.52675
14 Feb 202422.0124.7122.0123.8423.84970
13 Feb 202420.8420.8420.8020.8020.80200
12 Feb 202421.7022.1621.7022.0522.0535
09 Feb 202420.9521.0720.9521.0721.07102
08 Feb 202419.6820.7019.6820.6520.65378
07 Feb 202419.7519.7519.0419.4519.45117
06 Feb 202419.4819.8319.4819.8319.834
05 Feb 202419.1619.5919.1019.5919.5975
02 Feb 202418.9818.9818.8618.8618.862
01 Feb 202419.2019.4419.2019.4419.441
31 Jan 202419.4519.4519.4519.4519.4552
30 Jan 202420.0020.3520.0020.0020.0014
29 Jan 202419.7220.0619.7220.0220.021
26 Jan 202420.6720.6720.2720.2720.271
25 Jan 202419.2021.6019.2021.0321.033
24 Jan 202421.2821.6121.0621.0621.065
23 Jan 2024------
22 Jan 202420.7920.9420.7920.9420.94150
19 Jan 202420.2520.2520.2520.2520.25-
18 Jan 2024------
17 Jan 202420.3120.3120.0020.1120.112
16 Jan 202420.7020.7020.7020.7020.701
15 Jan 2024------
12 Jan 2024------
11 Jan 202421.0121.0121.0121.0121.0110
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 202421.0821.0821.0821.0821.08100
04 Jan 202420.9220.9220.9220.9220.922
03 Jan 202421.0021.4821.0021.4221.4289
02 Jan 202422.4022.4021.9722.0022.0061
29 Dec 202322.8222.8222.8022.8022.8039
28 Dec 202323.2623.2623.2623.2623.262
27 Dec 2023------
22 Dec 202323.1123.9323.1123.5523.5519
21 Dec 202322.8023.6522.8023.6523.653
20 Dec 202323.3123.8923.1623.8923.89218
19 Dec 202323.6123.6123.4823.4823.4825
18 Dec 202323.4023.4923.3623.4023.403
15 Dec 202324.1324.1323.6223.6223.62305
14 Dec 202322.7824.0622.7823.8323.8331
13 Dec 202322.0822.0822.0322.0322.038
12 Dec 202322.7422.7422.2722.2722.2730
11 Dec 202322.0022.5621.9422.5622.5643
08 Dec 202321.0121.9621.0121.5921.59190
07 Dec 202322.2522.2521.6321.7921.7966
06 Dec 202322.0322.0622.0222.0222.0212
05 Dec 202321.6621.6821.5121.6321.6366
04 Dec 202321.0321.4821.0321.4821.4845
01 Dec 202321.6521.8421.6521.8421.845
30 Nov 202322.5022.5022.5022.5022.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...