NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.98
+0.220 (+1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.56 | $23.72 | Friday, 26th Apr 2024 CEVA stock ended at $19.98. This is 1.11% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $19.82 to a day high of $20.21. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $22.35 | $22.42 | $21.75 | $22.06 | 80 004 |
| Apr 11, 2016 | $22.67 | $22.96 | $22.28 | $22.30 | 65 488 |
| Apr 08, 2016 | $22.73 | $23.04 | $22.41 | $22.65 | 86 653 |
| Apr 07, 2016 | $23.27 | $23.27 | $22.19 | $22.51 | 283 634 |
| Apr 06, 2016 | $22.43 | $23.39 | $22.43 | $23.37 | 106 540 |
| Apr 05, 2016 | $22.55 | $23.05 | $22.40 | $22.49 | 91 869 |
| Apr 04, 2016 | $22.84 | $23.02 | $22.46 | $22.78 | 115 840 |
| Apr 01, 2016 | $22.36 | $22.96 | $22.12 | $22.93 | 118 302 |
| Mar 31, 2016 | $22.37 | $22.60 | $22.08 | $22.50 | 125 792 |
| Mar 30, 2016 | $22.28 | $22.31 | $21.93 | $22.31 | 82 018 |
| Mar 29, 2016 | $20.69 | $22.01 | $20.51 | $21.99 | 120 600 |
| Mar 28, 2016 | $20.83 | $20.83 | $20.23 | $20.66 | 50 600 |
| Mar 24, 2016 | $20.79 | $20.79 | $20.13 | $20.66 | 56 300 |
| Mar 23, 2016 | $21.07 | $21.07 | $19.75 | $20.90 | 72 600 |
| Mar 22, 2016 | $21.35 | $21.40 | $21.05 | $21.10 | 49 000 |
| Mar 21, 2016 | $21.50 | $21.59 | $21.26 | $21.36 | 53 700 |
| Mar 18, 2016 | $21.25 | $21.91 | $21.15 | $21.57 | 122 000 |
| Mar 17, 2016 | $20.74 | $21.20 | $20.58 | $21.08 | 57 500 |
| Mar 16, 2016 | $20.44 | $20.89 | $20.43 | $20.73 | 46 100 |
| Mar 15, 2016 | $20.58 | $20.63 | $20.25 | $20.48 | 76 400 |
| Mar 14, 2016 | $20.36 | $21.11 | $20.36 | $20.58 | 91 100 |
| Mar 11, 2016 | $20.12 | $20.35 | $20.00 | $20.34 | 55 500 |
| Mar 10, 2016 | $20.22 | $20.42 | $19.76 | $19.99 | 58 400 |
| Mar 09, 2016 | $20.01 | $20.26 | $19.87 | $20.03 | 73 800 |
| Mar 08, 2016 | $20.15 | $20.29 | $19.91 | $19.95 | 66 100 |
