CEVA

CEVA Historical Data

Company Name Stock Ticker Symbol Market Type
CEVA Inc CEVA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -2.14% 26.54 00:00:00
Open Price Low Price High Price Close Price Prev Close
26.71 25.99 26.96 26.54 27.12
more quote information »

CEVA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4528.6425.9927.6391,868-0.91-3.32%
1 Month32.1032.1025.9928.35104,878-5.56-17.32%
3 Months33.2639.2025.9932.65112,750-6.72-20.2%
6 Months39.3042.2525.9934.41127,505-12.76-32.47%
1 Year44.4750.852325.9937.89119,538-17.93-40.32%
3 Years31.7883.9520.4542.68149,447-5.24-16.49%
5 Years41.9083.9520.4039.05146,969-15.36-36.66%

CEVA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 26.54 -0.58 -2.14% 26.71 26.96 25.99 106,917
Sep 22 2022 27.12 -0.73 -2.62% 27.61 27.61 26.7451 72,251
Sep 21 2022 27.85 0.25 0.91% 27.66 28.64 27.65 72,104
Sep 20 2022 27.60 -0.40 -1.43% 27.53 27.86 27.1147 68,703
Sep 19 2022 28.00 0.44 1.6% 27.21 28.17 27.21 86,458
Sep 16 2022 27.56 -0.18 -0.65% 27.45 27.88 27.1153 159,824
Sep 15 2022 27.74 -0.42 -1.49% 28.06 28.45 27.47 83,708
Sep 14 2022 28.16 0.00 0.0% 28.00 28.52 27.76 71,614
Sep 13 2022 28.16 -1.03 -3.53% 28.10 28.605 27.87 107,839
Sep 12 2022 29.19 0.29 1.0% 28.88 29.30 28.6477 80,245
Sep 09 2022 28.90 0.71 2.52% 28.60 29.09 28.36 66,820
Sep 08 2022 28.19 0.19 0.68% 27.53 28.2514 27.33 99,861
Sep 07 2022 28.00 0.18 0.65% 27.81 28.24 27.19 101,875
Sep 06 2022 27.82 0.15 0.54% 27.67 28.08 27.30 114,731
Sep 02 2022 27.67 -0.12 -0.43% 28.39 28.57 27.30 144,708
Sep 01 2022 27.79 -1.48 -5.06% 28.66 28.66 27.25 185,997
Aug 31 2022 29.27 -0.45 -1.51% 29.92 30.0712 29.02 207,089
Aug 30 2022 29.72 -0.13 -0.44% 30.02 30.22 29.43 116,696
Aug 29 2022 29.85 -0.62 -2.03% 30.08 30.52 29.80 84,782
Aug 26 2022 30.47 -1.48 -4.63% 32.10 32.10 30.47 66,908
Aug 25 2022 31.95 0.97 3.13% 31.15 32.00 31.04 76,006
Aug 24 2022 30.98 0.02 0.06% 30.80 31.35 30.61 71,759
See More Historical Prices »


Your Recent History
NASDAQ
CEVA
CEVA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now