Italia markets closed

CEVA, Inc. (CEVA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,04+0,28 (+1,42%)
In data: 03:20PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202419,8220,2119,8220,0420,0427.686
25 apr 202419,4819,9519,3919,7619,7695.100
24 apr 202419,3319,8819,1819,6919,69120.900
23 apr 202418,9219,6418,9219,3119,3198.500
22 apr 202418,9419,1318,5618,9118,91125.900
19 apr 202419,0019,2318,5818,6618,66129.400
18 apr 202419,4919,6819,0519,1619,16100.100
17 apr 202420,5420,5419,5119,5319,53101.400
16 apr 202420,3620,7020,1820,4120,41100.500
15 apr 202421,2121,2120,4720,5320,53104.600
12 apr 202421,7621,7621,0921,1421,1495.000
11 apr 202421,9722,1821,7322,1122,1169.800
10 apr 202422,2722,5521,6821,8321,83100.000
09 apr 202422,7323,4222,6923,1223,1271.200
08 apr 202422,4122,9822,4122,5522,5554.700
05 apr 202422,5222,7922,2622,3222,3267.900
04 apr 202423,3423,7222,5522,6022,6093.400
03 apr 202422,1223,0522,1122,9722,9782.000
02 apr 202422,4822,7122,2922,4822,48122.200
01 apr 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 gen 202419,4720,1019,1719,2019,20147.200
30 gen 202420,1320,3219,4419,6719,67111.300
29 gen 202419,8020,3319,6420,3320,3386.500
26 gen 202420,4720,4719,8119,8419,8483.800
25 gen 202421,3321,3319,2020,6720,6774.100
24 gen 202421,6121,6120,6920,8620,86152.500
23 gen 202421,2821,6421,1821,2621,2693.000
22 gen 202420,6421,4620,4821,0721,07175.600
19 gen 202420,4720,4719,8820,4520,45134.900
18 gen 202420,0420,2819,9420,2020,20110.500
17 gen 202420,3820,3819,4719,7019,7092.100
16 gen 202420,7620,9620,4320,7320,73186.400
12 gen 202421,5521,7520,8820,9020,9067.700
11 gen 202421,2021,4220,8921,3221,32131.300
10 gen 202421,5521,7821,0121,3221,32121.100
09 gen 202421,5522,0221,3421,7221,7297.000
08 gen 202421,2622,1321,0121,7821,7890.900
05 gen 202421,2721,5421,0121,0921,09122.400
04 gen 202421,0021,5420,7821,2421,24183.300
03 gen 202421,3121,4921,0121,1121,11127.000
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...