NASDAQ:CEVA
CEVA Stock Price (Quote)
$20.53
-0.610 (-2.89%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.48 | $24.00 | Monday, 15th Apr 2024 CEVA stock ended at $20.53. This is 2.89% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.56% from a day low at $20.48 to a day high of $21.21. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $28.78 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $44.36 | $46.50 | $43.50 | $45.58 | 406 610 |
| 2020-08-07 | $41.40 | $42.36 | $41.20 | $42.01 | 192 175 |
| 2020-08-06 | $41.50 | $41.73 | $41.03 | $41.38 | 86 648 |
| 2020-08-05 | $41.86 | $41.86 | $40.98 | $41.33 | 131 729 |
| 2020-08-04 | $41.39 | $41.96 | $40.79 | $41.62 | 142 505 |
| 2020-08-03 | $40.60 | $41.44 | $40.21 | $41.06 | 187 247 |
| 2020-07-31 | $40.23 | $40.32 | $39.22 | $40.20 | 157 824 |
| 2020-07-30 | $39.50 | $40.40 | $39.02 | $39.93 | 77 983 |
| 2020-07-29 | $38.95 | $39.83 | $38.76 | $39.63 | 107 207 |
| 2020-07-28 | $39.02 | $39.18 | $38.18 | $38.61 | 108 446 |
| 2020-07-27 | $38.49 | $39.42 | $38.49 | $39.23 | 89 722 |
| 2020-07-24 | $37.86 | $38.74 | $37.38 | $38.38 | 98 282 |
| 2020-07-23 | $39.20 | $39.63 | $38.11 | $38.48 | 92 137 |
| 2020-07-22 | $39.66 | $40.00 | $38.56 | $39.20 | 87 400 |
| 2020-07-21 | $39.79 | $39.98 | $39.19 | $39.76 | 101 600 |
| 2020-07-20 | $38.24 | $39.93 | $38.03 | $39.77 | 146 200 |
| 2020-07-17 | $38.11 | $38.63 | $37.57 | $38.34 | 73 600 |
| 2020-07-16 | $37.91 | $38.07 | $36.59 | $38.03 | 70 700 |
| 2020-07-15 | $37.50 | $38.51 | $37.50 | $38.17 | 140 900 |
| 2020-07-14 | $36.73 | $37.60 | $36.17 | $37.57 | 73 000 |
| 2020-07-13 | $38.00 | $38.65 | $36.55 | $36.72 | 188 600 |
| 2020-07-10 | $37.35 | $37.53 | $36.71 | $37.42 | 74 300 |
| 2020-07-09 | $37.10 | $37.38 | $36.07 | $37.17 | 72 800 |
| 2020-07-08 | $36.78 | $36.93 | $36.13 | $36.89 | 94 300 |
| 2020-07-07 | $36.95 | $37.41 | $36.62 | $36.68 | 130 200 |
