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 |
| Sep 16, 2016 | $31.40 | $31.85 | $30.99 | $31.73 | 262 100 |
| Sep 15, 2016 | $30.67 | $31.27 | $30.67 | $31.12 | 78 700 |
| Sep 14, 2016 | $30.64 | $30.78 | $30.11 | $30.57 | 48 600 |
| Sep 13, 2016 | $30.95 | $31.08 | $30.33 | $30.47 | 66 200 |
| Sep 12, 2016 | $30.01 | $31.08 | $29.64 | $31.06 | 77 100 |
| Sep 09, 2016 | $31.29 | $31.36 | $30.16 | $30.28 | 115 100 |
| Sep 08, 2016 | $32.10 | $32.10 | $31.31 | $31.43 | 94 100 |
| Sep 07, 2016 | $32.00 | $32.60 | $31.75 | $32.15 | 143 400 |
| Sep 06, 2016 | $31.85 | $32.33 | $31.70 | $32.00 | 81 900 |
| Sep 02, 2016 | $31.90 | $32.00 | $31.59 | $31.85 | 74 900 |
| Sep 01, 2016 | $31.50 | $31.82 | $31.00 | $31.79 | 114 300 |
| Aug 31, 2016 | $31.75 | $31.75 | $31.11 | $31.48 | 61 600 |
| Aug 30, 2016 | $31.95 | $32.00 | $31.47 | $31.68 | 126 100 |
| Aug 29, 2016 | $31.90 | $32.29 | $31.76 | $31.82 | 109 200 |
| Aug 26, 2016 | $31.38 | $32.34 | $31.18 | $31.85 | 227 500 |
| Aug 25, 2016 | $31.10 | $31.10 | $30.90 | $31.07 | 78 800 |
| Aug 24, 2016 | $30.85 | $31.23 | $30.79 | $30.90 | 93 000 |
| Aug 23, 2016 | $30.76 | $30.90 | $30.63 | $30.72 | 76 400 |
| Aug 22, 2016 | $30.85 | $31.04 | $30.55 | $30.75 | 81 200 |
| Aug 19, 2016 | $30.96 | $31.43 | $30.93 | $31.04 | 50 300 |
| Aug 18, 2016 | $30.92 | $31.37 | $30.82 | $30.94 | 73 100 |
| Aug 17, 2016 | $31.13 | $31.27 | $30.83 | $30.89 | 46 600 |
| Aug 16, 2016 | $31.05 | $31.18 | $30.79 | $31.15 | 119 700 |
| Aug 15, 2016 | $31.01 | $31.20 | $30.90 | $31.03 | 121 200 |
| Aug 12, 2016 | $31.00 | $31.31 | $30.90 | $31.03 | 42 900 |
