NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.61
-0.640 (-3.16%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.56 | $22.55 | Friday, 10th May 2024 CEVA stock ended at $19.61. This is 3.16% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.00% from a day low at $19.46 to a day high of $20.05. |
| 90 days | $18.56 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $33.75 | $34.20 | $33.30 | $33.75 | 95 070 |
| Jan 03, 2017 | $34.05 | $34.25 | $32.90 | $33.60 | 96 618 |
| Dec 30, 2016 | $33.90 | $34.15 | $33.42 | $33.55 | 75 527 |
| Dec 29, 2016 | $33.75 | $34.00 | $33.30 | $33.85 | 50 608 |
| Dec 28, 2016 | $34.35 | $34.35 | $33.65 | $33.65 | 57 081 |
| Dec 27, 2016 | $33.75 | $34.80 | $33.55 | $34.35 | 63 993 |
| Dec 23, 2016 | $33.85 | $34.10 | $33.55 | $33.85 | 52 709 |
| Dec 22, 2016 | $34.00 | $34.70 | $33.65 | $33.95 | 92 928 |
| Dec 21, 2016 | $34.15 | $34.20 | $33.40 | $33.85 | 78 496 |
| Dec 20, 2016 | $34.05 | $34.35 | $33.65 | $34.10 | 61 136 |
| Dec 19, 2016 | $34.35 | $34.50 | $33.70 | $34.05 | 131 089 |
| Dec 16, 2016 | $34.10 | $35.30 | $33.75 | $34.00 | 292 107 |
| Dec 15, 2016 | $34.10 | $34.90 | $33.90 | $33.95 | 180 108 |
| Dec 14, 2016 | $32.50 | $34.30 | $32.50 | $34.05 | 275 705 |
| Dec 13, 2016 | $31.75 | $32.50 | $31.10 | $32.40 | 120 664 |
| Dec 12, 2016 | $31.65 | $31.95 | $31.20 | $31.65 | 69 339 |
| Dec 09, 2016 | $31.95 | $32.10 | $31.48 | $31.60 | 67 015 |
| Dec 08, 2016 | $30.55 | $32.00 | $30.55 | $31.80 | 127 607 |
| Dec 07, 2016 | $31.20 | $31.20 | $30.20 | $30.60 | 196 281 |
| Dec 06, 2016 | $30.70 | $31.35 | $30.60 | $31.15 | 113 493 |
| Dec 05, 2016 | $29.65 | $30.75 | $29.65 | $30.75 | 125 837 |
| Dec 02, 2016 | $29.70 | $30.15 | $29.45 | $29.85 | 138 300 |
| Dec 01, 2016 | $31.55 | $31.75 | $29.00 | $29.65 | 308 843 |
| Nov 30, 2016 | $32.20 | $32.20 | $31.50 | $31.80 | 111 843 |
| Nov 29, 2016 | $32.15 | $32.30 | $31.35 | $32.20 | 132 771 |
