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 |
| Nov 28, 2016 | $31.85 | $32.10 | $31.15 | $32.05 | 92 526 |
| Nov 25, 2016 | $32.20 | $32.40 | $31.75 | $31.90 | 50 611 |
| Nov 23, 2016 | $31.85 | $32.40 | $31.75 | $32.30 | 90 024 |
| Nov 22, 2016 | $31.30 | $32.00 | $31.20 | $32.00 | 96 746 |
| Nov 21, 2016 | $31.55 | $31.95 | $30.90 | $31.20 | 81 572 |
| Nov 18, 2016 | $31.40 | $31.65 | $30.70 | $31.55 | 139 478 |
| Nov 17, 2016 | $30.80 | $31.90 | $30.50 | $31.55 | 138 636 |
| Nov 16, 2016 | $29.95 | $30.75 | $29.90 | $30.75 | 71 040 |
| Nov 15, 2016 | $29.70 | $30.20 | $29.65 | $29.95 | 69 582 |
| Nov 14, 2016 | $30.35 | $30.55 | $29.30 | $29.65 | 97 351 |
| Nov 11, 2016 | $28.50 | $30.55 | $28.35 | $30.25 | 188 537 |
| Nov 10, 2016 | $30.65 | $30.65 | $28.15 | $28.50 | 228 405 |
| Nov 09, 2016 | $30.05 | $30.45 | $28.35 | $30.40 | 128 145 |
| Nov 08, 2016 | $30.80 | $30.90 | $30.25 | $30.50 | 60 737 |
| Nov 07, 2016 | $30.70 | $31.00 | $30.50 | $30.75 | 114 500 |
| Nov 04, 2016 | $30.40 | $30.75 | $29.95 | $30.05 | 116 300 |
| Nov 03, 2016 | $31.30 | $31.30 | $30.20 | $30.45 | 225 600 |
| Nov 02, 2016 | $29.95 | $32.25 | $29.53 | $31.25 | 268 100 |
| Nov 01, 2016 | $29.95 | $30.30 | $29.70 | $30.15 | 137 200 |
| Oct 31, 2016 | $29.85 | $30.15 | $28.95 | $30.05 | 169 700 |
| Oct 28, 2016 | $30.00 | $30.28 | $29.65 | $29.80 | 56 800 |
| Oct 27, 2016 | $30.95 | $31.20 | $30.00 | $30.05 | 86 200 |
| Oct 26, 2016 | $31.50 | $32.00 | $30.65 | $30.80 | 86 300 |
| Oct 25, 2016 | $31.50 | $31.75 | $31.20 | $31.50 | 75 000 |
| Oct 24, 2016 | $31.00 | $31.55 | $30.90 | $31.50 | 105 200 |
