14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today CEVA ranks #13729 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$40.56 (0.92%)

Volume: 81k

Closed: Jan 14, 2022

Hollow Logo Score: -3.455

CEVA Stock Forecast

$40.56 (0.92%)

Volume: 81k

Closed: Jan 14, 2022

Score Hollow Logo -3.455

CEVA Stock Price (Quote) NASDAQ:CEVA

$40.56 ( 0.92% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $37.23 $45.98 Friday, 14th Jan 2022 CEVA stock ended at $40.56. This is 0.92% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 3.06% from a day low at $39.55 to a day high of $40.76.
90 days $37.23 $50.85
52 weeks $37.23 $83.95

Historical CEVA prices

Date Open High Low Close Volume
2022-01-14 $39.55 $40.76 $39.55 $40.56 80 774
2022-01-13 $41.57 $42.00 $40.11 $40.19 89 900
2022-01-12 $40.94 $42.09 $40.70 $41.33 178 445
2022-01-11 $39.22 $40.98 $38.33 $40.50 104 342
2022-01-10 $38.34 $39.46 $37.23 $39.29 136 847
2022-01-07 $40.80 $41.90 $38.83 $38.94 96 582
2022-01-06 $40.69 $41.75 $40.05 $40.69 108 700
2022-01-05 $44.13 $44.13 $40.75 $40.90 117 059
2022-01-04 $45.79 $45.80 $43.69 $44.43 99 701
2022-01-03 $43.74 $45.73 $43.74 $45.51 90 611
2021-12-31 $44.01 $44.01 $43.02 $43.24 98 920
2021-12-30 $43.81 $44.93 $43.18 $43.57 96 915
2021-12-29 $43.61 $44.49 $43.38 $43.99 76 321
2021-12-28 $45.39 $45.98 $43.69 $44.06 80 146
2021-12-27 $44.56 $45.46 $44.17 $45.38 78 795
2021-12-23 $44.35 $44.95 $43.39 $44.38 62 414
2021-12-22 $43.60 $44.18 $42.79 $44.12 95 327
2021-12-21 $42.83 $43.90 $42.57 $43.88 132 607
2021-12-20 $42.36 $42.82 $41.01 $42.17 158 621
2021-12-17 $42.43 $43.79 $41.44 $43.23 321 759
2021-12-16 $44.63 $44.98 $42.08 $42.52 161 008
2021-12-15 $42.93 $44.75 $41.95 $44.54 124 537
2021-12-14 $42.78 $43.35 $42.01 $42.54 87 947
2021-12-13 $43.69 $44.40 $42.58 $42.99 114 198
2021-12-10 $45.33 $45.33 $43.41 $43.86 107 360
2021-12-09 $45.81 $46.38 $44.51 $44.67 72 201
2021-12-08 $45.08 $46.64 $44.42 $46.41 117 653
2021-12-07 $44.39 $46.11 $44.18 $45.46 111 884
2021-12-06 $42.80 $43.44 $41.13 $43.14 103 958
2021-12-03 $44.59 $44.59 $42.21 $42.77 109 598
2021-12-02 $43.92 $45.13 $43.77 $44.32 104 273
2021-12-01 $45.21 $46.80 $44.50 $44.55 129 798
2021-11-30 $44.91 $45.37 $43.47 $44.10 153 907
2021-11-29 $44.92 $45.65 $43.95 $45.36 120 039
2021-11-26 $44.84 $45.49 $43.40 $44.04 85 830
2021-11-24 $45.24 $46.15 $44.68 $46.01 60 249
2021-11-23 $46.24 $46.67 $45.00 $45.80 97 730
2021-11-22 $48.62 $49.14 $46.20 $46.46 126 291
2021-11-19 $49.31 $50.00 $48.14 $48.19 82 634
2021-11-18 $50.13 $50.13 $48.13 $49.57 113 711
2021-11-17 $50.85 $50.85 $48.97 $49.45 115 659
2021-11-16 $48.02 $50.50 $47.76 $50.40 121 504
2021-11-15 $48.33 $48.49 $46.95 $48.15 92 016
2021-11-12 $48.37 $48.71 $47.46 $47.82 114 587
2021-11-11 $46.22 $48.13 $45.70 $48.06 99 882
2021-11-10 $44.91 $46.14 $44.50 $45.55 317 193
2021-11-09 $48.72 $49.20 $44.31 $45.52 157 441
2021-11-08 $48.59 $49.93 $48.59 $49.20 164 202
2021-11-05 $48.52 $49.29 $48.07 $48.29 113 550
2021-11-04 $48.06 $48.48 $47.53 $48.11 102 024

About CEVA

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 100 000+ 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