Stockscreener 앱 받기
23.91
1.14%
0.27
시간 외 거래:
24.98
1.07
+4.48%
Ceva Inc 주식 (CEVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $24.01 | $23.26 | $0.75 | 80,246.0 | +1.14% |
| 2024-11-04 | $23.97 | $23.31 | $0.66 | 97,478.0 | -0.17% |
| 2024-11-01 | $24.09 | $23.52 | $0.575 | 118,858.0 | +1.48% |
| 2024-10-31 | $24.37 | $23.32 | $1.05 | 139,112.0 | -4.44% |
| 2024-10-30 | $24.92 | $24.34 | $0.585 | 77,293.0 | -2.48% |
| 2024-10-29 | $25.04 | $24.29 | $0.75 | 59,192.0 | +2.75% |
| 2024-10-28 | $24.46 | $23.79 | $0.67 | 90,869.0 | +1.75% |
| 2024-10-25 | $24.52 | $23.68 | $0.84 | 85,466.0 | +1.48% |
| 2024-10-24 | $24.05 | $23.57 | $0.485 | 71,285.0 | -1.01% |
| 2024-10-23 | $24.23 | $23.65 | $0.58 | 85,443.0 | -0.75% |
| 2024-10-22 | $24.26 | $23.76 | $0.50 | 118,205.0 | +0.59% |
| 2024-10-21 | $24.23 | $23.47 | $0.76 | 113,173.0 | -2.09% |
| 2024-10-18 | $25.10 | $24.18 | $0.92 | 77,856.0 | -1.49% |
| 2024-10-17 | $25.12 | $24.67 | $0.4459 | 100,797.0 | +0.65% |
| 2024-10-16 | $25.14 | $24.56 | $0.5825 | 110,097.0 | -0.61% |
| 2024-10-15 | $25.45 | $24.74 | $0.71 | 123,113.0 | -1.75% |
| 2024-10-14 | $25.74 | $25.09 | $0.648 | 80,971.0 | -0.28% |
| 2024-10-11 | $25.39 | $24.34 | $1.05 | 78,775.0 | +3.10% |
| 2024-10-10 | $24.52 | $23.92 | $0.60 | 122,578.0 | -0.24% |
| 2024-10-09 | $24.92 | $24.34 | $0.58 | 63,550.0 | +0.45% |
| 2024-10-08 | $25.08 | $24.40 | $0.68 | 114,166.0 | -0.33% |
Ceva Inc 주식 (CEVA) 연도별 가격 이력
이 심층 분석에서는 Ceva Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ceva Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ceva Inc 주식 (CEVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.09 | $23.26 | $0.83 | 376,828.0 | +2.46% |
| 2024-10 | $25.74 | $23.32 | $2.42 | 2,411,242.0 | -3.37% |
| 2024-09 | $25.54 | $21.84 | $3.70 | 4,202,497.0 | +0.88% |
| 2024-08 | $24.87 | $16.02 | $8.85 | 4,311,152.0 | +19.40% |
| 2024-07 | $21.70 | $18.28 | $3.42 | 2,110,847.0 | +3.94% |
| 2024-06 | $21.70 | $18.23 | $3.46 | 3,601,265.0 | -3.16% |
| 2024-05 | $21.36 | $18.99 | $2.37 | 2,859,118.0 | -1.73% |
| 2024-04 | $23.71 | $18.56 | $5.16 | 2,044,403.0 | -10.74% |
| 2024-03 | $25.10 | $21.95 | $3.15 | 2,998,296.0 | +0.31% |
| 2024-02 | $25.19 | $18.54 | $6.66 | 3,459,722.0 | +17.92% |
| 2024-01 | $22.45 | $19.16 | $3.29 | 2,412,608.0 | -15.46% |
Ceva Inc 주식 (CEVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.47 | $21.31 | $3.16 | 3,691,739.0 | +4.37% |
| 2023-11 | $23.22 | $16.91 | $6.31 | 3,811,710.0 | +26.73% |
| 2023-10 | $19.61 | $16.38 | $3.23 | 3,161,704.0 | -11.45% |
| 2023-09 | $23.56 | $18.83 | $4.73 | 3,193,611.0 | -16.49% |
| 2023-08 | $27.23 | $19.72 | $7.51 | 3,222,033.0 | -14.51% |
| 2023-07 | $27.64 | $23.90 | $3.75 | 1,939,293.0 | +6.30% |
| 2023-06 | $26.59 | $23.15 | $3.44 | 2,713,539.0 | +2.12% |
| 2023-05 | $26.19 | $20.52 | $5.68 | 4,396,208.0 | -0.44% |
| 2023-04 | $30.50 | $24.98 | $5.52 | 1,210,839.0 | -17.42% |
| 2023-03 | $32.39 | $27.84 | $4.55 | 3,178,623.0 | -3.58% |
| 2023-02 | $36.29 | $31.29 | $5.00 | 1,723,825.0 | -4.71% |
| 2023-01 | $34.06 | $25.17 | $8.89 | 1,692,368.0 | +29.48% |
Ceva Inc 주식 (CEVA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.79 | $24.68 | $5.11 | 3,181,318.0 | -5.85% |
| 2022-11 | $29.63 | $24.48 | $5.15 | 2,167,506.0 | -1.77% |
| 2022-10 | $28.71 | $23.71 | $5.00 | 2,318,831.0 | +5.45% |
| 2022-09 | $29.30 | $25.99 | $3.31 | 2,145,085.0 | -10.39% |
| 2022-08 | $39.20 | $29.02 | $10.18 | 2,743,240.0 | -21.38% |
| 2022-07 | $37.52 | $31.88 | $5.64 | 2,211,930.0 | +10.94% |
| 2022-06 | $38.51 | $31.90 | $6.61 | 2,273,787.0 | -6.96% |
| 2022-05 | $38.41 | $31.08 | $7.33 | 3,324,239.0 | -0.74% |
| 2022-04 | $42.25 | $33.46 | $8.79 | 2,974,830.0 | -10.60% |
| 2022-03 | $41.84 | $35.77 | $6.07 | 2,425,482.0 | -0.29% |
| 2022-02 | $42.14 | $35.00 | $7.14 | 2,149,560.0 | +8.23% |
| 2022-01 | $45.80 | $32.45 | $13.35 | 2,449,399.0 | -12.88% |
3.55%
2.94%
자본화:
|
볼륨(24시간):