U.S. markets close in 56 minutes

CEVA, Inc. (CEVA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.51+0.20 (+1.04%)
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202419.3319.8819.1819.5119.5154,666
23 abr 202418.9219.6418.9219.3119.3198,500
22 abr 202418.9419.1318.5618.9118.91125,900
19 abr 202419.0019.2318.5818.6618.66129,400
18 abr 202419.4919.6819.0519.1619.16100,100
17 abr 202420.5420.5419.5119.5319.53101,400
16 abr 202420.3620.7020.1820.4120.41100,500
15 abr 202421.2121.2120.4720.5320.53104,600
12 abr 202421.7621.7621.0921.1421.1495,000
11 abr 202421.9722.1821.7322.1122.1169,800
10 abr 202422.2722.5521.6821.8321.83100,000
09 abr 202422.7323.4222.6923.1223.1271,200
08 abr 202422.4122.9822.4122.5522.5554,700
05 abr 202422.5222.7922.2622.3222.3267,900
04 abr 202423.3423.7222.5522.6022.6093,400
03 abr 202422.1223.0522.1122.9722.9782,000
02 abr 202422.4822.7122.2922.4822.48122,200
01 abr 202422.6823.1222.3222.9622.96134,900
28 mar 202422.7123.0222.5922.7122.71102,000
27 mar 202422.3422.8222.0522.7122.7173,500
26 mar 202422.4622.6621.9922.0322.0381,400
25 mar 202422.9122.9122.3822.3822.3853,100
22 mar 202423.0623.3222.7323.0023.00103,900
21 mar 202423.8624.0023.1923.1923.19157,900
20 mar 202422.2723.5522.2723.3023.30111,000
19 mar 202422.2922.8021.9522.3822.38115,100
18 mar 202423.2723.5022.4822.6022.60163,300
15 mar 202422.8723.4522.8523.1723.17563,800
14 mar 202424.0724.3123.1023.2223.22149,000
13 mar 202424.3324.7124.1724.3124.31116,100
12 mar 202425.0525.0524.2824.6224.62128,500
11 mar 202424.1325.1024.1324.8924.89170,100
08 mar 202424.3524.6924.0324.3124.31187,800
07 mar 202423.5324.4723.5324.0324.03118,800
06 mar 202422.5323.5722.5323.1123.11127,300
05 mar 202422.8723.1722.3422.4822.48157,400
04 mar 202423.3123.3922.6623.2023.20219,400
01 mar 202422.5923.7722.2423.4723.47160,200
29 feb 202422.5922.8222.0022.6422.64189,300
28 feb 202421.7622.3121.6122.1422.14140,000
27 feb 202422.5622.6221.8121.9021.90149,200
26 feb 202422.3922.7222.3122.5422.54112,100
23 feb 202422.2822.6122.1422.2022.20180,900
22 feb 202422.9223.2322.2422.3322.33144,600
21 feb 202422.3222.6021.9722.5422.54153,100
20 feb 202422.5723.0422.2422.7322.73188,000
16 feb 202423.7723.9622.8123.0523.05243,300
15 feb 202425.0025.1923.9324.4924.49240,500
14 feb 202422.5024.8822.0324.5124.51339,800
13 feb 202420.8421.1619.9720.1920.19255,800
12 feb 202421.7722.3021.7721.9321.93140,500
09 feb 202420.5621.6720.5621.6421.64124,200
08 feb 202419.5520.8319.4420.6220.62156,300
07 feb 202419.5119.6119.2519.3219.3273,400
06 feb 202419.5019.5419.2319.4719.47126,600
05 feb 202418.8719.8618.8719.5919.59195,000
02 feb 202418.8919.0518.5418.8418.84127,300
01 feb 202419.3119.5818.8219.2119.21181,000
31 ene 202419.4720.1019.1719.2019.20147,200
30 ene 202420.1320.3219.4419.6719.67111,300
29 ene 202419.8020.3319.6420.3320.3386,500
26 ene 202420.4720.4719.8119.8419.8483,800
25 ene 202421.3321.3319.2020.6720.6774,100
24 ene 202421.6121.6120.6920.8620.86152,500
23 ene 202421.2821.6421.1821.2621.2693,000
22 ene 202420.6421.4620.4821.0721.07175,600
19 ene 202420.4720.4719.8820.4520.45134,900
18 ene 202420.0420.2819.9420.2020.20110,500
17 ene 202420.3820.3819.4719.7019.7092,100
16 ene 202420.7620.9620.4320.7320.73186,400
12 ene 202421.5521.7520.8820.9020.9067,700
11 ene 202421.2021.4220.8921.3221.32131,300
10 ene 202421.5521.7821.0121.3221.32121,100
09 ene 202421.5522.0221.3421.7221.7297,000
08 ene 202421.2622.1321.0121.7821.7890,900
05 ene 202421.2721.5421.0121.0921.09122,400
04 ene 202421.0021.5420.7821.2421.24183,300
03 ene 202421.3121.4921.0121.1121.11127,000
02 ene 202422.4022.4521.4821.6421.64119,000
29 dic 202323.2423.3422.6522.7122.7185,200
28 dic 202323.3923.4823.1923.3123.3179,000
27 dic 202323.4423.6823.2523.4723.47105,100
26 dic 202323.1223.5023.1223.4123.41108,400
22 dic 202323.7023.8423.0623.0923.0974,800
21 dic 202323.4723.8623.3623.5923.5993,800
20 dic 202323.0424.1222.8523.0123.01195,600
19 dic 202323.4023.8023.2323.2623.26209,900
18 dic 202323.5723.7423.2323.2823.28166,000
15 dic 202324.2024.4723.5223.5523.55434,900
14 dic 202322.9424.2622.7223.8823.88214,900
13 dic 202322.0922.8121.8022.5122.51147,700
12 dic 202322.6622.6922.1022.1622.16128,000
11 dic 202321.7922.7421.5622.7422.74177,600
08 dic 202321.3721.9621.3721.6321.63229,700
07 dic 202322.1122.1121.4821.5221.52186,800
06 dic 202321.9222.4821.7021.7921.79249,200
05 dic 202321.9122.0721.4521.5521.55227,000
04 dic 202321.4222.2021.3122.0822.08315,900
01 dic 202321.7622.0021.4321.5821.58262,600
30 nov 202322.2322.2321.6921.7621.76213,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...