Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	83.95	73.0	73.0	74.11	970100.0	74.11
2021-02-12	71.61	62.91	63.49	69.87	831500.0	69.87
2021-02-11	64.12	61.8	62.44	64.05	204700.0	64.05
2021-02-10	63.69	61.15	63.69	62.64	184800.0	62.64
2021-02-09	63.93	62.34	62.56	63.63	206200.0	63.63
2021-02-08	63.71	61.06	61.1	63.04	206200.0	63.04
2021-02-05	62.1	59.69	62.01	60.78	148200.0	60.78
2021-02-04	61.75	58.79	59.59	61.36	191600.0	61.36
2021-02-03	61.94	59.31	61.62	59.58	179100.0	59.58
2021-02-02	61.98	60.16	61.0	61.52	189800.0	61.52
2021-02-01	60.9	57.75	59.6	60.41	350100.0	60.41
2021-01-29	63.07	58.64	60.67	58.79	283100.0	58.79
2021-01-28	63.03	59.42	62.09	60.95	341600.0	60.95
2021-01-27	63.43	60.1	63.43	61.19	516800.0	61.19
2021-01-26	67.13	63.12	67.0	64.5	564500.0	64.5
2021-01-25	73.37	65.39	71.78	66.92	733200.0	66.92
2021-01-22	69.32	62.57	63.5	68.63	565000.0	68.63
2021-01-21	67.85	62.15	67.0	64.41	438300.0	64.41
2021-01-20	69.79	65.38	66.25	65.91	952500.0	65.91
2021-01-19	65.68	56.56	56.56	63.26	1199100.0	63.26
2021-01-15	55.35	52.84	55.34	53.93	233500.0	53.93
2021-01-14	59.4	55.5	57.51	55.67	301800.0	55.67
2021-01-13	57.24	55.45	55.85	57.12	255100.0	57.12
2021-01-12	56.8	54.08	54.8	55.54	295000.0	55.54
2021-01-11	54.38	50.12	50.12	54.14	302900.0	54.14
2021-01-08	51.94	50.1	51.33	50.91	179600.0	50.91
2021-01-07	50.86	49.11	49.93	50.7	342700.0	50.7
2021-01-06	48.79	46.74	47.06	48.16	234700.0	48.16
2021-01-05	47.01	44.09	44.09	46.43	229300.0	46.43
2021-01-04	48.04	43.57	46.0	44.72	280700.0	44.72
2020-12-31	46.33	43.2	44.29	45.5	291100.0	45.5
2020-12-30	44.27	41.68	41.81	43.92	216000.0	43.92
2020-12-29	43.55	40.2	42.98	41.46	148800.0	41.46
2020-12-28	44.96	42.75	43.59	42.92	258000.0	42.92
2020-12-24	42.43	40.27	40.8	42.21	148800.0	42.21
2020-12-23	41.02	40.12	40.81	40.71	101000.0	40.71
2020-12-22	40.7	39.18	39.67	40.59	103100.0	40.59
2020-12-21	39.7	38.56	39.45	39.7	96600.0	39.7
2020-12-18	40.4	39.65	40.2	39.89	506300.0	39.89
2020-12-17	40.12	39.54	40.01	40.04	107600.0	40.04
2020-12-16	39.99	38.89	39.99	39.66	117100.0	39.66
2020-12-15	40.45	39.41	40.14	39.97	115200.0	39.97
2020-12-14	40.0	39.02	39.33	39.69	116200.0	39.69
2020-12-11	39.3	38.51	38.97	39.03	71300.0	39.03
2020-12-10	39.18	38.27	38.41	38.99	81000.0	38.99
2020-12-09	40.85	38.4	40.85	38.75	118600.0	38.75
2020-12-08	42.17	40.87	41.12	40.96	126400.0	40.96
2020-12-07	41.48	40.17	40.72	41.42	138800.0	41.42
2020-12-04	40.6	38.91	39.24	40.52	78900.0	40.52
2020-12-03	39.63	39.0	39.3	39.17	68200.0	39.17
2020-12-02	40.2	39.05	39.97	39.27	85800.0	39.27
2020-12-01	40.31	39.23	39.8	39.97	185000.0	39.97
2020-11-30	39.94	38.29	39.63	39.28	146000.0	39.28
2020-11-27	39.62	38.09	38.17	39.58	119600.0	39.58
2020-11-25	38.1	36.92	37.88	37.85	216900.0	37.85
2020-11-24	38.55	37.28	38.55	37.5	222800.0	37.5
2020-11-23	39.39	37.29	38.79	38.68	136100.0	38.68
2020-11-20	39.37	38.19	38.2	38.46	144900.0	38.46
2020-11-19	38.62	37.65	38.0	38.53	98400.0	38.53
2020-11-18	38.99	37.71	38.58	37.91	104900.0	37.91
2020-11-17	39.99	38.28	39.56	38.67	117200.0	38.67
2020-11-16	40.91	38.79	40.45	39.73	125700.0	39.73
2020-11-13	40.93	40.05	40.2	40.75	109400.0	40.75
2020-11-12	41.68	39.28	41.12	40.04	109300.0	40.04
2020-11-11	41.45	40.12	41.24	40.86	94700.0	40.86
2020-11-10	41.26	39.17	40.94	40.68	131000.0	40.68
2020-11-09	44.26	40.93	43.57	40.93	160200.0	40.93
2020-11-06	43.72	41.35	43.72	42.12	108500.0	42.12
2020-11-05	44.59	42.82	42.82	43.57	186400.0	43.57
2020-11-04	42.6	40.84	41.21	42.48	85500.0	42.48
2020-11-03	41.25	40.28	40.49	41.05	98800.0	41.05
2020-11-02	40.92	39.39	40.69	40.0	87200.0	40.0
2020-10-30	41.8	39.58	41.5	40.32	94400.0	40.32
2020-10-29	42.15	40.4	40.8	41.95	77200.0	41.95
2020-10-28	41.15	39.73	40.96	40.85	114600.0	40.85
2020-10-27	42.65	41.3	42.45	41.69	90300.0	41.69
2020-10-26	43.1	41.58	42.78	42.39	130500.0	42.39
2020-10-23	43.64	42.89	43.43	43.44	58700.0	43.44
2020-10-22	43.96	42.88	43.11	43.52	76400.0	43.52
2020-10-21	44.36	43.09	43.6	43.18	53800.0	43.18
2020-10-20	44.93	43.38	44.41	43.64	70600.0	43.64
2020-10-19	44.74	43.84	43.94	44.02	70300.0	44.02
2020-10-16	44.44	43.22	43.97	43.42	53800.0	43.42
2020-10-15	43.99	43.05	43.6	43.88	46400.0	43.88
2020-10-14	45.22	43.87	45.22	44.08	70100.0	44.08
2020-10-13	45.2	44.35	45.01	44.89	104900.0	44.89
2020-10-12	45.8	44.82	45.0	45.09	140700.0	45.09
2020-10-09	44.83	42.26	42.35	44.81	215200.0	44.81
2020-10-08	41.77	41.0	41.12	41.73	108900.0	41.73
2020-10-07	41.3	40.21	40.64	40.79	171700.0	40.79
2020-10-06	41.33	39.81	40.19	40.26	139600.0	40.26
2020-10-05	40.19	39.22	39.3	40.03	82500.0	40.03
2020-10-02	39.92	38.73	39.49	39.05	104300.0	39.05
2020-10-01	40.8	39.56	40.06	40.41	122200.0	40.41
2020-09-30	39.84	39.15	39.41	39.37	104300.0	39.37
2020-09-29	39.81	39.03	39.04	39.65	88600.0	39.65
2020-09-28	39.15	37.97	38.33	39.07	77700.0	39.07
2020-09-25	38.01	37.18	37.5	37.68	151400.0	37.68
2020-09-24	37.51	36.0	36.4	37.28	84200.0	37.28
2020-09-23	39.7	36.58	37.62	36.64	117200.0	36.64
2020-09-22	38.03	36.38	37.38	37.81	174900.0	37.81
2020-09-21	37.72	36.51	37.0	37.19	190700.0	37.19
2020-09-18	37.17	36.14	37.16	36.86	330900.0	36.86
2020-09-17	36.87	35.62	36.02	36.65	205300.0	36.65
2020-09-16	39.02	36.88	38.06	36.96	152100.0	36.96
2020-09-15	39.1	37.77	38.7	37.97	166900.0	37.97
2020-09-14	38.73	37.16	37.73	38.53	103800.0	38.53
2020-09-11	38.35	36.97	37.94	37.18	88100.0	37.18
2020-09-10	38.63	37.43	38.63	37.52	84200.0	37.52
2020-09-09	38.92	37.63	38.19	38.14	105600.0	38.14
2020-09-08	38.94	37.22	38.35	37.43	139100.0	37.43
2020-09-04	40.33	37.86	39.87	39.32	176000.0	39.32
2020-09-03	42.28	39.41	42.28	40.21	159000.0	40.21
2020-09-02	43.99	42.31	43.56	42.68	209000.0	42.68
2020-09-01	43.49	42.22	42.23	43.23	361900.0	43.23
2020-08-31	43.05	42.22	42.96	42.25	118900.0	42.25
2020-08-28	43.5	42.1	42.1	43.05	200300.0	43.05
2020-08-27	43.12	41.33	42.23	41.49	75100.0	41.49
2020-08-26	42.63	41.96	42.3	42.35	71600.0	42.35
2020-08-25	42.31	41.65	42.06	42.29	73300.0	42.29
2020-08-24	42.81	41.61	42.68	41.77	101200.0	41.77
2020-08-21	42.5	41.08	42.1	42.11	101500.0	42.11
2020-08-20	43.02	41.9	42.26	42.31	102100.0	42.31
2020-08-19	43.67	42.44	42.5	42.61	147600.0	42.61
2020-08-18	43.97	42.27	43.47	42.5	175600.0	42.5
2020-08-17	44.13	42.68	43.0	43.43	201100.0	43.43
2020-08-14	42.82	42.18	42.56	42.76	69200.0	42.76
2020-08-13	42.97	42.01	42.69	42.63	82200.0	42.63
2020-08-12	43.44	41.33	41.52	42.63	214400.0	42.63
2020-08-11	46.0	42.37	45.99	42.71	318600.0	42.71
2020-08-10	46.5	43.5	44.36	45.58	406600.0	45.58
2020-08-07	42.36	41.2	41.4	42.01	192300.0	42.01
2020-08-06	41.73	41.03	41.5	41.38	86600.0	41.38
2020-08-05	41.86	40.98	41.86	41.33	131700.0	41.33
2020-08-04	41.96	40.79	41.39	41.62	142500.0	41.62
2020-08-03	41.44	40.21	40.6	41.06	187200.0	41.06
2020-07-31	40.32	39.22	40.23	40.2	157800.0	40.2
2020-07-30	40.4	39.02	39.5	39.93	78000.0	39.93
2020-07-29	39.83	38.76	38.95	39.63	107200.0	39.63
2020-07-28	39.18	38.18	39.02	38.61	108400.0	38.61
2020-07-27	39.42	38.49	38.49	39.23	89700.0	39.23
2020-07-24	38.74	37.38	37.86	38.38	98300.0	38.38
2020-07-23	39.63	38.11	39.2	38.48	92100.0	38.48
2020-07-22	40.0	38.56	39.66	39.2	87400.0	39.2
2020-07-21	39.98	39.19	39.79	39.76	101600.0	39.76
2020-07-20	39.93	38.03	38.24	39.77	146800.0	39.77
2020-07-17	38.63	37.57	38.11	38.34	73600.0	38.34
2020-07-16	38.07	36.59	37.91	38.03	70700.0	38.03
2020-07-15	38.51	37.5	37.5	38.17	141000.0	38.17
2020-07-14	37.6	36.17	36.73	37.57	73500.0	37.57
2020-07-13	38.65	36.55	38.0	36.72	188600.0	36.72
2020-07-10	37.53	36.71	37.35	37.42	74300.0	37.42
2020-07-09	37.38	36.07	37.1	37.17	72800.0	37.17
2020-07-08	36.93	36.13	36.78	36.89	128300.0	36.89
2020-07-07	37.41	36.62	36.95	36.68	131800.0	36.68
2020-07-06	37.6	36.62	37.6	37.17	174700.0	37.17
2020-07-02	37.43	36.71	36.89	36.96	79300.0	36.96
2020-07-01	37.84	36.24	37.27	36.43	130100.0	36.43
2020-06-30	37.96	36.31	36.31	37.42	178300.0	37.42
2020-06-29	36.32	35.1	35.56	36.01	146500.0	36.01
2020-06-26	36.17	34.52	35.4	35.25	544900.0	35.25
2020-06-25	35.91	35.01	35.3	35.65	158500.0	35.65
2020-06-24	36.54	34.92	36.11	35.43	183000.0	35.43
2020-06-23	37.33	35.56	37.03	36.58	239300.0	36.58
2020-06-22	37.3	34.22	34.41	36.83	315700.0	36.83
2020-06-19	35.55	34.66	35.19	34.73	187600.0	34.73
2020-06-18	35.36	34.47	34.52	34.97	164400.0	34.97
2020-06-17	34.84	34.09	34.62	34.39	108200.0	34.39
2020-06-16	34.88	33.7	34.59	34.43	137400.0	34.43
2020-06-15	33.8	32.17	32.38	33.49	122000.0	33.49
2020-06-12	33.9	32.3	33.69	32.87	143800.0	32.87
2020-06-11	34.3	32.64	34.19	32.65	128100.0	32.65
2020-06-10	35.89	34.5	35.74	34.86	148600.0	34.86
2020-06-09	36.09	35.2	35.53	35.64	131900.0	35.64
2020-06-08	36.07	34.59	35.69	35.93	162200.0	35.93
2020-06-05	37.95	35.41	36.83	35.64	233000.0	35.64
2020-06-04	36.4	35.02	35.58	36.05	318800.0	36.05
2020-06-03	36.53	34.48	35.1	36.42	223100.0	36.42
2020-06-02	35.26	33.68	34.38	35.17	111500.0	35.17
2020-06-01	35.26	33.97	34.44	34.19	196900.0	34.19
2020-05-29	34.55	32.16	32.78	34.47	198700.0	34.47
2020-05-28	34.64	32.23	34.63	32.4	133000.0	32.4
2020-05-27	34.69	32.9	34.2	34.54	117000.0	34.54
2020-05-26	35.51	33.71	35.14	33.87	158600.0	33.87
2020-05-22	34.73	33.31	34.0	34.72	161800.0	34.72
2020-05-21	34.81	32.99	33.63	34.03	217000.0	34.03
2020-05-20	33.77	32.5	32.68	33.64	98000.0	33.64
2020-05-19	32.77	31.72	32.3	31.78	142800.0	31.78
2020-05-18	33.52	32.3	32.71	32.43	172700.0	32.43
2020-05-15	31.89	30.81	31.15	31.72	97700.0	31.72
2020-05-14	31.44	29.68	30.27	31.4	88700.0	31.4
2020-05-13	32.67	29.5	32.02	30.81	177900.0	30.81
2020-05-12	34.27	32.23	33.29	32.53	201400.0	32.53
2020-05-11	36.79	32.99	35.5	33.33	224900.0	33.33
2020-05-08	33.79	32.38	32.65	33.63	142100.0	33.63
2020-05-07	32.27	31.34	31.78	32.17	80200.0	32.17
2020-05-06	31.72	30.84	31.07	31.29	90100.0	31.29
2020-05-05	32.13	30.59	31.45	30.81	111400.0	30.81
2020-05-04	30.9	29.55	29.58	30.87	87800.0	30.87
2020-05-01	30.91	29.57	30.58	29.96	102400.0	29.96
2020-04-30	32.6	31.01	32.6	31.35	114600.0	31.35
2020-04-29	32.94	31.15	31.31	32.88	224500.0	32.88
2020-04-28	31.32	30.18	31.06	30.43	83300.0	30.43
2020-04-27	30.7	29.24	29.74	30.49	90700.0	30.49
2020-04-24	29.45	28.8	29.38	29.15	90200.0	29.15
2020-04-23	29.9	29.0	29.03	29.5	90700.0	29.5
2020-04-22	29.33	28.33	28.98	29.03	59500.0	29.03
2020-04-21	29.4	28.14	28.96	28.23	146000.0	28.23
2020-04-20	29.92	29.28	29.57	29.54	116500.0	29.54
2020-04-17	29.44	28.01	28.44	29.41	142200.0	29.41
2020-04-16	27.99	27.23	27.62	27.89	104800.0	27.89
2020-04-15	27.83	26.71	27.05	27.31	128100.0	27.31
2020-04-14	28.42	27.73	27.8	27.73	98300.0	27.73
2020-04-13	27.5	26.15	27.4	27.13	140900.0	27.13
2020-04-09	28.44	27.05	28.44	27.34	157400.0	27.34
2020-04-08	27.78	26.79	27.47	27.41	111100.0	27.41
2020-04-07	28.44	26.37	28.04	26.7	103600.0	26.7
2020-04-06	27.76	26.51	27.12	27.28	155100.0	27.28
2020-04-03	26.5	24.92	26.17	25.73	97800.0	25.73
2020-04-02	26.7	25.04	25.08	26.04	156100.0	26.04
2020-04-01	25.24	23.84	24.2	24.58	161600.0	24.58
2020-03-31	25.04	23.29	23.74	24.93	179400.0	24.93
2020-03-30	23.99	21.35	21.73	23.75	168500.0	23.75
2020-03-27	22.75	20.88	22.7	21.05	145700.0	21.05
2020-03-26	24.14	21.58	21.7	23.84	212300.0	23.84
2020-03-25	23.26	21.42	22.61	21.42	193900.0	21.42
2020-03-24	23.89	21.39	22.78	22.48	156800.0	22.48
2020-03-23	22.81	21.47	22.66	22.16	130400.0	22.16
2020-03-20	23.15	21.77	22.68	21.93	243100.0	21.93
2020-03-19	22.7	21.32	21.87	22.14	218000.0	22.14
2020-03-18	22.53	21.0	21.59	21.87	308800.0	21.87
2020-03-17	24.18	20.86	21.71	23.29	247500.0	23.29
2020-03-16	23.03	20.45	20.45	21.18	155200.0	21.18
2020-03-13	24.77	22.13	23.24	24.3	179700.0	24.3
2020-03-12	25.45	22.22	24.9	22.24	217900.0	22.24
2020-03-11	27.88	26.31	27.4	26.83	126900.0	26.83
2020-03-10	28.64	26.98	27.87	28.35	128000.0	28.35
2020-03-09	27.66	26.06	27.07	26.55	174400.0	26.55
2020-03-06	29.31	27.81	28.0	29.18	142900.0	29.18
2020-03-05	29.43	28.28	29.02	28.65	110800.0	28.65
2020-03-04	30.0	28.98	29.54	29.76	99200.0	29.76
2020-03-03	30.53	28.43	29.7	29.15	154700.0	29.15
2020-03-02	29.73	27.9	28.75	29.69	166600.0	29.69
2020-02-28	28.48	26.13	26.43	28.41	197700.0	28.41
2020-02-27	29.33	27.58	28.39	27.63	164100.0	27.63
2020-02-26	30.47	29.2	29.97	29.26	111300.0	29.26
2020-02-25	30.91	29.26	30.72	29.69	173100.0	29.69
2020-02-24	32.29	30.69	31.0	30.69	151600.0	30.69
2020-02-21	35.0	33.22	35.0	33.25	113600.0	33.25
2020-02-20	35.7	34.46	35.3	35.2	359300.0	35.2
2020-02-19	36.62	35.07	35.13	35.89	247500.0	35.89
2020-02-18	34.97	32.02	33.89	34.87	334300.0	34.87

名前	CEVA Inc. Common Stock
ティッカー	CEVA
国	United States
上場年	nan
セクター	Technology

CEVA Inc. Common Stockのデータ

CEVA Inc. Common Stockの基本情報

CEVA Inc. Common Stockの過去1年の値動き