FinData: Historical Data for NASDAQ, CEVA

Friday, 26 April 2024

CEVA Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	25.97	25.97	24.10	24.16	92,800
13/10/22	23.86	25.79	23.71	25.75	129,500
12/10/22	25.25	25.35	24.64	24.74	81,000
11/10/22	25.16	26.04	24.45	25.19	192,800
10/10/22	26.69	26.69	25.11	25.57	96,000
07/10/22	27.85	27.91	26.62	26.79	59,300
06/10/22	27.99	28.71	27.99	28.46	44,100
05/10/22	27.89	28.35	27.61	28.22	66,100
04/10/22	27.71	28.46	27.71	28.30	93,600
03/10/22	26.65	27.37	26.30	27.03	105,300
30/09/22	26.28	27.30	26.20	26.23	116,000
29/09/22	26.87	27.23	26.12	26.64	100,700
28/09/22	26.28	27.57	26.28	27.43	96,200
26/09/22	26.52	27.10	26.22	26.26	88,000
23/09/22	26.71	26.96	25.99	26.54	106,900
22/09/22	27.61	27.61	26.75	27.12	72,200
21/09/22	27.66	28.64	27.65	27.85	72,100
20/09/22	27.53	27.86	27.11	27.60	68,700
19/09/22	27.21	28.17	27.21	28.00	86,400
16/09/22	27.45	27.88	27.12	27.56	159,400
15/09/22	28.06	28.45	27.47	27.74	83,700
14/09/22	28.23	28.52	27.76	28.16	71,600
13/09/22	28.10	28.61	27.87	28.16	107,800
12/09/22	28.88	29.30	28.65	29.19	80,200
09/09/22	28.60	29.09	28.36	28.90	67,200
08/09/22	27.53	28.25	27.33	28.19	99,800
07/09/22	27.81	28.24	27.19	28.00	101,800
06/09/22	27.67	28.08	27.30	27.82	114,700
02/09/22	28.39	28.39	27.30	27.67	144,700
01/09/22	28.66	28.66	27.25	27.79	185,900
31/08/22	29.92	30.07	29.02	29.27	207,200
30/08/22	30.02	30.22	29.43	29.72	116,600
29/08/22	30.08	30.52	29.80	29.85	84,700
26/08/22	32.10	32.10	30.47	30.47	66,900
25/08/22	31.15	32.00	31.04	31.95	76,000
24/08/22	30.80	31.35	30.65	30.98	71,700
23/08/22	30.77	31.37	30.77	30.96	161,400
22/08/22	31.61	31.92	30.39	30.77	98,200
19/08/22	33.38	33.38	32.05	32.24	93,700
18/08/22	33.31	34.29	33.29	33.48	240,200
17/08/22	34.35	34.37	33.39	33.48	66,000
16/08/22	35.00	35.20	34.14	34.49	161,100
15/08/22	34.23	35.33	34.04	35.30	103,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%