Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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,... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
