GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CEVA Stock Price (Quote) NASDAQ:CEVA

$45.18 ( 1.23% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $40.09 $46.00 Friday, 11th Jun 2021 CEVA stock ended at $45.18. This is 1.23% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.93% from a day low at $44.63 to a day high of $45.49.
90 days $40.09 $62.48
52 weeks $32.17 $83.95

Historical CEVA prices

Date Open High Low Close Volume
2021-06-11 $44.97 $45.49 $44.63 $45.18 87 268
2021-06-10 $44.40 $44.93 $43.92 $44.63 72 237
2021-06-09 $44.58 $44.68 $43.85 $44.34 103 872
2021-06-08 $43.98 $44.54 $43.31 $44.22 110 325
2021-06-07 $44.36 $44.36 $43.04 $43.49 130 509
2021-06-04 $43.46 $44.95 $43.46 $44.06 121 772
2021-06-03 $43.18 $43.75 $42.60 $43.45 143 153
2021-06-02 $44.35 $44.69 $43.31 $43.69 211 711
2021-06-01 $45.49 $46.00 $43.75 $44.51 171 588
2021-05-28 $45.12 $45.54 $44.71 $44.87 165 413
2021-05-27 $44.48 $45.43 $44.48 $44.82 114 586
2021-05-26 $44.40 $45.33 $43.76 $44.80 181 135
2021-05-25 $44.92 $45.46 $43.99 $44.28 212 248
2021-05-24 $43.53 $45.20 $43.07 $44.50 267 507
2021-05-21 $43.01 $43.98 $42.61 $42.87 128 684
2021-05-20 $42.84 $43.70 $42.02 $43.25 397 735
2021-05-19 $40.84 $42.80 $40.50 $42.21 256 255
2021-05-18 $43.30 $44.25 $42.09 $42.11 171 883
2021-05-17 $42.05 $42.89 $41.53 $42.72 177 837
2021-05-14 $41.78 $42.90 $40.81 $42.74 144 855
2021-05-13 $42.95 $43.36 $40.09 $41.05 407 041
2021-05-12 $44.18 $45.57 $42.39 $42.47 244 697
2021-05-11 $42.25 $45.93 $41.34 $45.73 344 140
2021-05-10 $48.50 $48.59 $42.01 $42.40 600 893
2021-05-07 $52.13 $52.81 $51.00 $52.16 150 743
2021-05-06 $50.60 $51.40 $49.52 $51.37 174 559
2021-05-05 $52.21 $52.35 $50.83 $51.09 161 193
2021-05-04 $52.15 $52.40 $50.49 $51.67 165 377
2021-05-03 $55.80 $55.80 $53.03 $53.26 134 457
2021-04-30 $56.13 $57.90 $55.35 $55.44 147 569
2021-04-29 $57.91 $57.93 $56.36 $57.50 105 740
2021-04-28 $57.71 $57.89 $56.47 $57.38 94 731
2021-04-27 $59.90 $59.90 $58.16 $58.25 67 858
2021-04-26 $57.57 $59.87 $57.55 $59.31 90 635
2021-04-23 $57.06 $58.63 $57.06 $57.74 77 911
2021-04-22 $57.10 $57.87 $55.88 $56.37 104 240
2021-04-21 $54.44 $56.69 $54.27 $56.69 89 566
2021-04-20 $56.06 $56.18 $53.76 $54.88 156 577
2021-04-19 $57.38 $57.98 $55.28 $56.01 126 197
2021-04-16 $58.03 $58.94 $57.04 $58.33 102 497
2021-04-15 $57.58 $58.43 $56.38 $58.42 103 398
2021-04-14 $56.28 $57.71 $56.07 $56.63 187 142
2021-04-13 $56.23 $56.70 $55.35 $56.39 121 410
2021-04-12 $57.62 $57.62 $55.62 $56.11 80 776
2021-04-09 $57.35 $57.78 $56.35 $57.72 104 291
2021-04-08 $58.53 $58.75 $57.54 $58.24 111 278
2021-04-07 $58.50 $59.39 $57.20 $57.45 94 825
2021-04-06 $59.47 $59.81 $58.27 $58.63 92 045
2021-04-05 $60.77 $60.77 $58.32 $59.70 146 844
2021-04-01 $58.22 $59.06 $57.50 $58.94 212 356

About CEVA

CEVA, Inc. licenses signal processing intellectual property (IP) technologies to semiconductor companies and original equipment manufacturers (OEMs) serving the mobile, consumer, automotive, industrial, and Internet-of Things (IoT) markets worldwide. The company licenses a family of programmable digital signal processor (DSP) cores and application-specific platforms for vision, imaging, and audio and voice, as well as communications technologies,... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT