Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xperi Inc (NY: XPER )

9.160 -0.110 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 11.82 11.93 11.63 11.83 1,339,700 +0.00(+0.00%)
May 30, 2023 11.67 11.99 11.61 11.83 314,386 +0.21(+1.81%)
May 26, 2023 10.42 11.72 10.41 11.62 287,091 +1.17(+11.20%)
May 25, 2023 10.14 10.53 10.03 10.45 186,147 +0.26(+2.55%)
May 24, 2023 10.19 10.32 9.980 10.19 197,956 -0.11(-1.07%)
May 23, 2023 10.60 10.65 10.26 10.30 230,461 -0.30(-2.83%)
May 22, 2023 10.39 10.88 10.39 10.60 264,127 +0.25(+2.42%)
May 19, 2023 10.62 10.62 10.33 10.35 225,164 -0.07(-0.67%)
May 18, 2023 9.910 10.46 9.903 10.42 187,999 +0.52(+5.25%)
May 17, 2023 9.610 10.00 9.610 9.900 168,501 +0.26(+2.70%)
May 16, 2023 9.690 9.840 9.600 9.640 97,945 -0.10(-1.03%)
May 15, 2023 9.350 9.750 9.310 9.740 156,552 +0.39(+4.17%)
May 12, 2023 9.480 9.579 9.300 9.350 145,304 -0.13(-1.37%)
May 11, 2023 9.760 9.790 9.415 9.480 206,591 -0.36(-3.66%)
May 10, 2023 10.40 10.40 9.650 9.840 240,130 +0.10(+1.03%)
May 09, 2023 9.670 9.770 9.540 9.740 195,068 +0.03(+0.31%)
May 08, 2023 9.380 9.810 9.280 9.710 200,100 +0.42(+4.52%)
May 05, 2023 9.170 9.330 9.090 9.290 229,709 +0.25(+2.77%)
May 04, 2023 8.870 9.160 8.790 9.040 152,969 +0.09(+1.01%)
May 03, 2023 9.080 9.150 8.900 8.950 258,452 -0.08(-0.89%)
May 02, 2023 9.540 9.640 8.990 9.030 294,462 -0.55(-5.74%)
May 01, 2023 9.460 9.630 9.400 9.580 236,634 +0.09(+0.95%)
Apr 28, 2023 9.470 9.600 9.350 9.490 252,469 -0.02(-0.21%)
Apr 27, 2023 9.400 9.600 9.380 9.510 192,494 +0.15(+1.60%)
Apr 26, 2023 9.510 9.640 9.290 9.360 314,899 -0.20(-2.09%)
Apr 25, 2023 9.750 9.850 9.540 9.560 161,515 -0.32(-3.24%)
Apr 24, 2023 9.920 10.03 9.750 9.880 248,112 -0.14(-1.40%)
Apr 21, 2023 10.47 10.54 9.964 10.02 166,575 -0.42(-4.02%)
Apr 20, 2023 9.790 10.44 9.770 10.44 617,915 +0.51(+5.14%)
Apr 19, 2023 10.03 10.09 9.870 9.930 215,414 -0.07(-0.70%)
Apr 18, 2023 10.00 10.12 9.860 10.00 245,743 +0.00(+0.00%)
Apr 17, 2023 9.880 10.04 9.790 10.00 256,331 +0.11(+1.11%)
Apr 14, 2023 10.02 10.15 9.790 9.890 229,212 -0.11(-1.10%)
Apr 13, 2023 9.930 10.12 9.930 10.00 345,562 +0.06(+0.60%)
Apr 12, 2023 10.26 10.38 9.900 9.940 275,001 -0.18(-1.78%)
Apr 11, 2023 10.38 10.40 10.07 10.12 327,341 -0.28(-2.69%)
Apr 10, 2023 10.41 10.54 10.30 10.40 221,223 -0.11(-1.05%)
Apr 06, 2023 10.72 10.74 10.45 10.51 372,185 -0.20(-1.87%)
Apr 05, 2023 10.90 10.99 10.68 10.71 225,035 -0.26(-2.37%)
Apr 04, 2023 10.94 11.05 10.85 10.97 514,572 +0.12(+1.11%)
Apr 03, 2023 10.99 11.06 10.79 10.85 317,353 -0.08(-0.73%)
Mar 31, 2023 10.74 11.04 10.67 10.93 439,731 +0.27(+2.53%)
Mar 30, 2023 10.58 10.68 10.47 10.66 280,492 +0.22(+2.11%)
Mar 29, 2023 10.61 10.77 10.39 10.44 306,264 -0.09(-0.85%)
Mar 28, 2023 10.39 10.55 10.32 10.53 143,261 +0.06(+0.57%)
Mar 27, 2023 10.48 10.68 10.25 10.47 319,918 +0.07(+0.67%)
Mar 24, 2023 10.51 10.61 10.37 10.40 252,369 -0.20(-1.89%)
Mar 23, 2023 10.40 10.64 10.13 10.60 216,702 +0.26(+2.51%)
Mar 22, 2023 10.91 10.95 10.30 10.34 309,543 -0.57(-5.22%)
Mar 21, 2023 10.77 10.95 10.65 10.91 159,910 +0.29(+2.73%)
Mar 20, 2023 10.76 10.87 10.46 10.62 258,267 -0.08(-0.75%)
Mar 17, 2023 10.78 10.86 9.970 10.70 1,162,289 -0.24(-2.19%)
Mar 16, 2023 10.47 10.97 10.35 10.94 193,256 +0.34(+3.21%)
Mar 15, 2023 10.70 10.77 10.15 10.60 257,183 -0.35(-3.20%)
Mar 14, 2023 10.78 11.01 10.59 10.95 196,119 +0.43(+4.09%)
Mar 13, 2023 10.56 10.84 10.31 10.52 201,582 -0.38(-3.49%)
Mar 10, 2023 11.02 11.28 10.83 10.90 253,578 -0.38(-3.37%)
Mar 09, 2023 11.15 11.60 11.15 11.28 203,436 +0.15(+1.35%)
Mar 08, 2023 11.58 11.75 11.10 11.13 262,595 -0.47(-4.05%)
Mar 07, 2023 11.53 11.77 11.42 11.60 182,085 +0.06(+0.52%)
Mar 06, 2023 11.91 11.99 11.18 11.54 325,579 -0.33(-2.78%)
Mar 03, 2023 11.94 12.02 11.75 11.87 268,045 -0.02(-0.17%)
Mar 02, 2023 11.70 12.08 11.68 11.89 256,201 +0.08(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.