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 |
| Aug 11, 2016 | $31.47 | $31.50 | $31.07 | $31.13 | 84 800 |
| Aug 10, 2016 | $31.67 | $31.76 | $31.33 | $31.47 | 112 700 |
| Aug 09, 2016 | $31.48 | $31.98 | $31.44 | $31.76 | 77 900 |
| Aug 08, 2016 | $31.53 | $31.69 | $31.18 | $31.36 | 184 400 |
| Aug 05, 2016 | $32.00 | $32.00 | $31.35 | $31.75 | 143 300 |
| Aug 04, 2016 | $32.49 | $32.49 | $32.00 | $32.15 | 191 700 |
| Aug 03, 2016 | $29.45 | $32.73 | $29.23 | $32.20 | 551 900 |
| Aug 02, 2016 | $29.53 | $29.68 | $29.15 | $29.18 | 135 200 |
| Aug 01, 2016 | $30.07 | $30.43 | $29.50 | $29.67 | 159 900 |
| Jul 29, 2016 | $30.61 | $30.79 | $29.86 | $30.06 | 120 400 |
| Jul 28, 2016 | $30.14 | $30.75 | $29.66 | $30.66 | 153 400 |
| Jul 27, 2016 | $29.94 | $30.35 | $29.90 | $30.07 | 132 000 |
| Jul 26, 2016 | $29.62 | $29.97 | $29.57 | $29.74 | 94 700 |
| Jul 25, 2016 | $29.13 | $29.89 | $29.13 | $29.46 | 138 400 |
| Jul 22, 2016 | $29.01 | $29.58 | $28.78 | $29.26 | 200 900 |
| Jul 21, 2016 | $29.67 | $29.96 | $29.14 | $29.15 | 185 100 |
| Jul 20, 2016 | $29.75 | $30.05 | $29.58 | $29.78 | 104 800 |
| Jul 19, 2016 | $29.55 | $29.62 | $28.70 | $29.52 | 104 500 |
| Jul 18, 2016 | $28.25 | $29.88 | $28.00 | $29.59 | 280 000 |
| Jul 15, 2016 | $28.01 | $28.10 | $27.68 | $27.81 | 108 100 |
| Jul 14, 2016 | $28.25 | $28.49 | $27.86 | $27.91 | 79 400 |
| Jul 13, 2016 | $28.07 | $28.20 | $27.69 | $27.78 | 71 200 |
| Jul 12, 2016 | $27.73 | $28.12 | $27.69 | $27.91 | 100 500 |
| Jul 11, 2016 | $27.16 | $27.75 | $27.16 | $27.73 | 103 500 |
| Jul 08, 2016 | $26.37 | $27.08 | $26.37 | $27.02 | 81 800 |
