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

Xperi Inc (NY: XPER )

9.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 9.250 9.470 9.210 9.450 278,649 +0.17(+1.83%)
May 21, 2024 9.280 9.380 9.170 9.280 262,268 -0.03(-0.32%)
May 20, 2024 9.400 9.430 9.200 9.310 282,918 -0.11(-1.17%)
May 17, 2024 9.780 9.840 9.350 9.420 403,482 -0.36(-3.68%)
May 16, 2024 9.980 10.11 9.700 9.780 494,805 -0.23(-2.30%)
May 15, 2024 10.21 10.21 9.970 10.01 201,903 -0.07(-0.69%)
May 14, 2024 9.890 10.20 9.890 10.08 302,195 +0.31(+3.17%)
May 13, 2024 10.08 10.20 9.750 9.770 265,559 -0.22(-2.20%)
May 10, 2024 10.20 10.20 9.790 9.990 352,201 -0.15(-1.48%)
May 09, 2024 10.29 10.85 10.00 10.14 514,371 -0.72(-6.63%)
May 08, 2024 10.93 11.08 10.75 10.86 207,747 -0.38(-3.38%)
May 07, 2024 11.08 11.39 11.03 11.24 243,107 +0.17(+1.54%)
May 06, 2024 10.88 11.07 10.88 11.07 187,360 +0.30(+2.79%)
May 03, 2024 10.89 10.90 10.59 10.77 200,824 +0.12(+1.13%)
May 02, 2024 10.71 10.74 10.43 10.65 228,943 +0.17(+1.62%)
May 01, 2024 10.46 10.77 10.42 10.48 258,020 -0.03(-0.29%)
Apr 30, 2024 10.48 10.63 10.31 10.51 493,046 -0.22(-2.05%)
Apr 29, 2024 11.24 11.24 10.56 10.73 534,499 +0.78(+7.84%)
Apr 26, 2024 9.820 10.10 9.750 9.950 220,984 +0.12(+1.22%)
Apr 25, 2024 9.790 9.840 9.663 9.830 213,477 -0.15(-1.50%)
Apr 24, 2024 9.540 10.04 9.510 9.980 290,138 +0.42(+4.39%)
Apr 23, 2024 9.610 9.830 9.520 9.560 275,505 -0.05(-0.52%)
Apr 22, 2024 9.670 9.690 9.550 9.610 291,700 -0.01(-0.10%)
Apr 19, 2024 9.470 9.710 9.470 9.620 346,060 +0.09(+0.94%)
Apr 18, 2024 9.610 9.790 9.510 9.530 244,010 -0.05(-0.52%)
Apr 17, 2024 9.780 9.950 9.510 9.580 248,961 -0.15(-1.54%)
Apr 16, 2024 9.990 9.990 9.680 9.730 251,464 -0.37(-3.66%)
Apr 15, 2024 10.28 10.37 10.04 10.10 297,077 -0.13(-1.27%)
Apr 12, 2024 10.60 10.62 10.22 10.23 258,100 -0.49(-4.57%)
Apr 11, 2024 10.76 10.77 10.60 10.72 197,774 +0.02(+0.19%)
Apr 10, 2024 10.61 10.75 10.43 10.70 315,563 -0.26(-2.37%)
Apr 09, 2024 10.95 11.13 10.89 10.96 208,951 +0.09(+0.83%)
Apr 08, 2024 10.87 11.03 10.82 10.87 208,670 +0.08(+0.74%)
Apr 05, 2024 10.97 11.04 10.76 10.79 235,439 -0.18(-1.64%)
Apr 04, 2024 11.20 11.46 10.97 10.97 328,872 -0.11(-0.99%)
Apr 03, 2024 11.23 11.29 10.80 11.08 624,037 -0.26(-2.29%)
Apr 02, 2024 11.49 11.49 11.19 11.34 355,059 -0.32(-2.74%)
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.