Canada markets closed

CEVA, Inc. (CEVA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.53+0.40 (+1.99%)
At close: 04:00PM EDT
20.53 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.6920.8820.2620.5320.5368,585
May 02, 202420.1320.1319.5920.1320.1399,700
May 01, 202420.0620.5719.7419.8119.8188,600
Apr 30, 202420.1620.4320.1620.2720.27125,300
Apr 29, 202420.1420.5220.0920.3520.3576,200
Apr 26, 202419.8220.2119.8219.9819.9867,000
Apr 25, 202419.4819.9519.3919.7619.7695,100
Apr 24, 202419.3319.8819.1819.6919.69120,900
Apr 23, 202418.9219.6418.9219.3119.3198,500
Apr 22, 202418.9419.1318.5618.9118.91125,900
Apr 19, 202419.0019.2318.5818.6618.66129,400
Apr 18, 202419.4919.6819.0519.1619.16100,100
Apr 17, 202420.5420.5419.5119.5319.53101,400
Apr 16, 202420.3620.7020.1820.4120.41100,500
Apr 15, 202421.2121.2120.4720.5320.53104,600
Apr 12, 202421.7621.7621.0921.1421.1495,000
Apr 11, 202421.9722.1821.7322.1122.1169,800
Apr 10, 202422.2722.5521.6821.8321.83100,000
Apr 09, 202422.7323.4222.6923.1223.1271,200
Apr 08, 202422.4122.9822.4122.5522.5554,700
Apr 05, 202422.5222.7922.2622.3222.3267,900
Apr 04, 202423.3423.7222.5522.6022.6093,400
Apr 03, 202422.1223.0522.1122.9722.9782,000
Apr 02, 202422.4822.7122.2922.4822.48122,200
Apr 01, 202422.6823.1222.3222.9622.96134,900
Mar 28, 202422.7123.0222.5922.7122.71102,000
Mar 27, 202422.3422.8222.0522.7122.7173,500
Mar 26, 202422.4622.6621.9922.0322.0381,400
Mar 25, 202422.9122.9122.3822.3822.3853,100
Mar 22, 202423.0623.3222.7323.0023.00103,900
Mar 21, 202423.8624.0023.1923.1923.19157,900
Mar 20, 202422.2723.5522.2723.3023.30111,000
Mar 19, 202422.2922.8021.9522.3822.38115,100
Mar 18, 202423.2723.5022.4822.6022.60163,300
Mar 15, 202422.8723.4522.8523.1723.17563,800
Mar 14, 202424.0724.3123.1023.2223.22149,000
Mar 13, 202424.3324.7124.1724.3124.31116,100
Mar 12, 202425.0525.0524.2824.6224.62128,500
Mar 11, 202424.1325.1024.1324.8924.89170,100
Mar 08, 202424.3524.6924.0324.3124.31187,800
Mar 07, 202423.5324.4723.5324.0324.03118,800
Mar 06, 202422.5323.5722.5323.1123.11127,300
Mar 05, 202422.8723.1722.3422.4822.48157,400
Mar 04, 202423.3123.3922.6623.2023.20219,400
Mar 01, 202422.5923.7722.2423.4723.47160,200
Feb 29, 202422.5922.8222.0022.6422.64189,300
Feb 28, 202421.7622.3121.6122.1422.14140,000
Feb 27, 202422.5622.6221.8121.9021.90149,200
Feb 26, 202422.3922.7222.3122.5422.54112,100
Feb 23, 202422.2822.6122.1422.2022.20180,900
Feb 22, 202422.9223.2322.2422.3322.33144,600
Feb 21, 202422.3222.6021.9722.5422.54153,100
Feb 20, 202422.5723.0422.2422.7322.73188,000
Feb 16, 202423.7723.9622.8123.0523.05243,300
Feb 15, 202425.0025.1923.9324.4924.49240,500
Feb 14, 202422.5024.8822.0324.5124.51339,800
Feb 13, 202420.8421.1619.9720.1920.19255,800
Feb 12, 202421.7722.3021.7721.9321.93140,500
Feb 09, 202420.5621.6720.5621.6421.64124,200
Feb 08, 202419.5520.8319.4420.6220.62156,300
Feb 07, 202419.5119.6119.2519.3219.3273,400
Feb 06, 202419.5019.5419.2319.4719.47126,600
Feb 05, 202418.8719.8618.8719.5919.59195,000
Feb 02, 202418.8919.0518.5418.8418.84127,300
Feb 01, 202419.3119.5818.8219.2119.21181,000
Jan 31, 202419.4720.1019.1719.2019.20147,200
Jan 30, 202420.1320.3219.4419.6719.67111,300
Jan 29, 202419.8020.3319.6420.3320.3386,500
Jan 26, 202420.4720.4719.8119.8419.8483,800
Jan 25, 202421.3321.3319.2020.6720.6774,100
Jan 24, 202421.6121.6120.6920.8620.86152,500
Jan 23, 202421.2821.6421.1821.2621.2693,000
Jan 22, 202420.6421.4620.4821.0721.07175,600
Jan 19, 202420.4720.4719.8820.4520.45134,900
Jan 18, 202420.0420.2819.9420.2020.20110,500
Jan 17, 202420.3820.3819.4719.7019.7092,100
Jan 16, 202420.7620.9620.4320.7320.73186,400
Jan 12, 202421.5521.7520.8820.9020.9067,700
Jan 11, 202421.2021.4220.8921.3221.32131,300
Jan 10, 202421.5521.7821.0121.3221.32121,100
Jan 09, 202421.5522.0221.3421.7221.7297,000
Jan 08, 202421.2622.1321.0121.7821.7890,900
Jan 05, 202421.2721.5421.0121.0921.09122,400
Jan 04, 202421.0021.5420.7821.2421.24183,300
Jan 03, 202421.3121.4921.0121.1121.11127,000
Jan 02, 202422.4022.4521.4821.6421.64119,000
Dec 29, 202323.2423.3422.6522.7122.7185,200
Dec 28, 202323.3923.4823.1923.3123.3179,000
Dec 27, 202323.4423.6823.2523.4723.47105,100
Dec 26, 202323.1223.5023.1223.4123.41108,400
Dec 22, 202323.7023.8423.0623.0923.0974,800
Dec 21, 202323.4723.8623.3623.5923.5993,800
Dec 20, 202323.0424.1222.8523.0123.01195,600
Dec 19, 202323.4023.8023.2323.2623.26209,900
Dec 18, 202323.5723.7423.2323.2823.28166,000
Dec 15, 202324.2024.4723.5223.5523.55434,900
Dec 14, 202322.9424.2622.7223.8823.88214,900
Dec 13, 202322.0922.8121.8022.5122.51147,700
Dec 12, 202322.6622.6922.1022.1622.16128,000
Dec 11, 202321.7922.7421.5622.7422.74177,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...