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 |
| Oct 21, 2016 | $30.45 | $30.90 | $30.31 | $30.80 | 70 300 |
| Oct 20, 2016 | $30.60 | $31.05 | $30.35 | $30.75 | 68 100 |
| Oct 19, 2016 | $30.75 | $30.90 | $30.35 | $30.60 | 57 200 |
| Oct 18, 2016 | $30.95 | $31.40 | $30.80 | $30.85 | 87 000 |
| Oct 17, 2016 | $30.95 | $31.15 | $30.30 | $30.55 | 98 300 |
| Oct 14, 2016 | $31.57 | $31.93 | $30.94 | $31.06 | 134 100 |
| Oct 13, 2016 | $32.10 | $32.17 | $31.25 | $31.47 | 114 600 |
| Oct 12, 2016 | $32.79 | $32.79 | $32.23 | $32.48 | 61 800 |
| Oct 11, 2016 | $34.59 | $34.63 | $32.17 | $32.80 | 346 600 |
| Oct 10, 2016 | $35.15 | $35.40 | $34.57 | $34.64 | 120 200 |
| Oct 07, 2016 | $35.42 | $35.74 | $34.66 | $34.84 | 75 800 |
| Oct 06, 2016 | $35.34 | $35.57 | $34.42 | $35.49 | 148 600 |
| Oct 05, 2016 | $35.50 | $35.80 | $35.37 | $35.55 | 93 400 |
| Oct 04, 2016 | $35.20 | $35.50 | $34.98 | $35.36 | 144 000 |
| Oct 03, 2016 | $35.19 | $35.41 | $34.83 | $34.98 | 69 600 |
| Sep 30, 2016 | $35.17 | $35.55 | $34.80 | $35.07 | 152 000 |
| Sep 29, 2016 | $35.36 | $35.50 | $34.85 | $35.16 | 191 900 |
| Sep 28, 2016 | $35.54 | $35.70 | $35.10 | $35.24 | 96 300 |
| Sep 27, 2016 | $34.86 | $35.44 | $34.43 | $35.30 | 121 600 |
| Sep 26, 2016 | $36.04 | $36.04 | $34.68 | $34.78 | 120 800 |
| Sep 23, 2016 | $36.07 | $36.45 | $35.55 | $35.79 | 106 800 |
| Sep 22, 2016 | $35.45 | $36.81 | $35.32 | $36.29 | 271 300 |
| Sep 21, 2016 | $34.59 | $35.20 | $34.17 | $35.12 | 198 000 |
| Sep 20, 2016 | $35.30 | $35.56 | $34.20 | $34.53 | 247 400 |
| Sep 19, 2016 | $32.23 | $35.50 | $32.23 | $34.99 | 581 300 |
