Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CEVA Stock Price (Quote) NASDAQ:CEVA
$42.67 ( -0.47% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.46 | $46.41 | Friday, 15th Oct 2021 CEVA stock ended at $42.67. This is 0.47% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 2.39% from a day low at $42.63 to a day high of $43.65. |
| 90 days | $40.46 | $52.00 | |
| 52 weeks | $36.92 | $83.95 |
Historical CEVA prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $43.19 | $43.65 | $42.63 | $42.67 | 80 243 |
| 2021-10-14 | $42.47 | $43.17 | $41.91 | $42.87 | 89 919 |
| 2021-10-13 | $41.73 | $42.42 | $41.56 | $41.60 | 82 325 |
| 2021-10-12 | $42.17 | $42.49 | $41.18 | $41.34 | 108 891 |
| 2021-10-11 | $41.83 | $42.72 | $41.80 | $41.81 | 56 363 |
| 2021-10-08 | $42.16 | $42.41 | $41.48 | $42.09 | 91 222 |
| 2021-10-07 | $42.13 | $43.20 | $42.02 | $42.10 | 91 532 |
| 2021-10-06 | $41.00 | $41.73 | $40.46 | $41.38 | 100 993 |
| 2021-10-05 | $41.26 | $42.21 | $41.00 | $41.54 | 124 280 |
| 2021-10-04 | $42.40 | $43.30 | $40.56 | $40.99 | 117 033 |
| 2021-10-01 | $42.90 | $43.37 | $42.27 | $42.88 | 124 390 |
| 2021-09-30 | $42.30 | $43.22 | $42.21 | $42.67 | 72 020 |
| 2021-09-29 | $42.77 | $42.82 | $41.90 | $42.03 | 89 226 |
| 2021-09-28 | $43.63 | $44.24 | $42.54 | $42.63 | 121 655 |
| 2021-09-27 | $44.45 | $45.58 | $43.82 | $44.58 | 106 177 |
| 2021-09-24 | $45.12 | $45.65 | $44.86 | $44.94 | 75 408 |
| 2021-09-23 | $44.47 | $45.62 | $44.29 | $45.56 | 96 040 |
| 2021-09-22 | $42.88 | $44.34 | $42.64 | $44.11 | 119 925 |
| 2021-09-21 | $42.92 | $43.28 | $42.20 | $42.76 | 96 131 |
| 2021-09-20 | $44.31 | $44.66 | $42.18 | $42.61 | 167 319 |
| 2021-09-17 | $46.39 | $46.39 | $44.61 | $45.34 | 491 529 |
| 2021-09-16 | $45.13 | $46.41 | $45.00 | $46.26 | 115 875 |
| 2021-09-15 | $46.06 | $46.06 | $45.22 | $45.57 | 97 022 |
| 2021-09-14 | $46.04 | $46.87 | $45.52 | $46.06 | 104 583 |
| 2021-09-13 | $45.30 | $46.29 | $44.53 | $45.93 | 150 626 |
| 2021-09-10 | $45.58 | $46.23 | $45.06 | $45.08 | 232 631 |
| 2021-09-09 | $45.55 | $46.16 | $45.06 | $45.09 | 157 239 |
| 2021-09-08 | $46.19 | $46.60 | $45.09 | $45.72 | 80 628 |
| 2021-09-07 | $47.45 | $47.58 | $45.84 | $46.61 | 103 584 |
| 2021-09-03 | $47.89 | $48.37 | $47.25 | $47.45 | 98 481 |
| 2021-09-02 | $48.32 | $48.90 | $47.61 | $47.89 | 84 907 |
| 2021-09-01 | $48.60 | $49.45 | $48.41 | $48.52 | 133 469 |
| 2021-08-31 | $48.11 | $48.37 | $46.95 | $48.25 | 135 061 |
| 2021-08-30 | $48.25 | $48.74 | $47.30 | $48.05 | 166 224 |
| 2021-08-27 | $45.34 | $47.87 | $45.34 | $47.74 | 218 004 |
| 2021-08-26 | $45.46 | $46.37 | $45.08 | $45.43 | 100 296 |
| 2021-08-25 | $45.30 | $46.03 | $45.16 | $45.71 | 91 215 |
| 2021-08-24 | $45.49 | $46.00 | $44.80 | $45.23 | 135 262 |
| 2021-08-23 | $44.14 | $45.43 | $44.14 | $45.31 | 85 273 |
| 2021-08-20 | $43.51 | $43.93 | $43.09 | $43.79 | 92 510 |
| 2021-08-19 | $42.92 | $43.77 | $42.62 | $43.44 | 87 401 |
| 2021-08-18 | $42.88 | $44.15 | $42.83 | $43.30 | 96 232 |
| 2021-08-17 | $43.70 | $43.75 | $42.52 | $42.94 | 113 871 |
| 2021-08-16 | $45.02 | $45.20 | $43.69 | $44.28 | 144 981 |
| 2021-08-13 | $45.46 | $45.81 | $45.05 | $45.31 | 77 352 |
| 2021-08-12 | $45.93 | $46.35 | $44.62 | $45.69 | 131 996 |
| 2021-08-11 | $47.70 | $47.78 | $45.50 | $46.45 | 153 553 |
| 2021-08-10 | $48.90 | $48.90 | $47.52 | $47.69 | 158 863 |
| 2021-08-09 | $50.00 | $50.00 | $47.63 | $48.55 | 203 467 |
| 2021-08-06 | $49.74 | $51.20 | $49.56 | $50.78 | 198 278 |
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 95.000+ 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.
