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

Xperi Inc (NY: XPER )

9.470 -0.250 (-2.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 9.820 9.880 9.450 9.470 355,249 -0.25(-2.57%)
Nov 27, 2024 9.360 9.970 9.355 9.720 779,978 +0.50(+5.42%)
Nov 26, 2024 9.280 9.420 9.110 9.220 413,679 -0.11(-1.18%)
Nov 25, 2024 9.180 9.350 9.045 9.330 808,785 +0.62(+7.12%)
Nov 22, 2024 8.700 8.860 8.680 8.710 319,628 +0.01(+0.11%)
Nov 21, 2024 8.700 8.820 8.513 8.700 532,981 +0.05(+0.58%)
Nov 20, 2024 8.500 8.745 8.500 8.650 565,051 +0.20(+2.37%)
Nov 19, 2024 8.110 8.539 8.110 8.450 331,520 +0.21(+2.55%)
Nov 18, 2024 8.130 8.240 8.060 8.240 280,262 +0.14(+1.73%)
Nov 15, 2024 8.410 8.440 7.920 8.100 746,874 -0.27(-3.23%)
Nov 14, 2024 8.290 8.370 8.120 8.370 325,341 +0.09(+1.09%)
Nov 13, 2024 8.290 8.465 8.260 8.280 343,144 +0.04(+0.49%)
Nov 12, 2024 8.320 8.525 8.080 8.240 537,199 -0.16(-1.90%)
Nov 11, 2024 8.800 8.830 8.330 8.400 998,344 -0.27(-3.11%)
Nov 08, 2024 8.850 9.050 8.630 8.670 618,829 -0.02(-0.23%)
Nov 07, 2024 9.400 9.400 8.525 8.690 1,446,864 -1.23(-12.40%)
Nov 06, 2024 9.910 10.20 9.750 9.920 693,106 +0.48(+5.08%)
Nov 05, 2024 9.140 9.460 9.140 9.440 274,289 +0.24(+2.61%)
Nov 04, 2024 9.160 9.400 9.160 9.200 213,388 -0.06(-0.65%)
Nov 01, 2024 9.220 9.290 9.100 9.260 290,209 +0.13(+1.42%)
Oct 31, 2024 9.330 9.340 9.100 9.130 318,564 -0.19(-2.04%)
Oct 30, 2024 9.400 9.540 9.305 9.320 158,211 -0.19(-2.00%)
Oct 29, 2024 9.480 9.640 9.430 9.510 271,184 -0.01(-0.11%)
Oct 28, 2024 9.470 9.555 9.425 9.520 295,534 +0.15(+1.60%)
Oct 25, 2024 9.360 9.490 9.350 9.370 185,007 +0.07(+0.75%)
Oct 24, 2024 9.520 9.530 9.250 9.300 263,829 -0.13(-1.38%)
Oct 23, 2024 9.440 9.500 9.260 9.430 589,156 -0.07(-0.74%)
Oct 22, 2024 9.430 9.690 9.400 9.500 348,804 +0.06(+0.64%)
Oct 21, 2024 9.540 9.580 9.340 9.440 251,602 -0.10(-1.05%)
Oct 18, 2024 9.630 9.745 9.510 9.540 251,207 -0.05(-0.52%)
Oct 17, 2024 9.300 9.630 9.200 9.590 569,147 +0.37(+4.01%)
Oct 16, 2024 9.180 9.425 9.110 9.220 691,438 +0.21(+2.33%)
Oct 15, 2024 8.860 9.360 8.860 9.010 1,510,181 +0.17(+1.92%)
Oct 14, 2024 8.640 8.905 8.600 8.840 423,499 +0.16(+1.84%)
Oct 11, 2024 8.560 8.710 8.535 8.680 274,362 +0.14(+1.64%)
Oct 10, 2024 8.410 8.555 8.350 8.540 245,438 +0.02(+0.23%)
Oct 09, 2024 8.740 8.745 8.510 8.520 213,316 -0.21(-2.41%)
Oct 08, 2024 8.750 8.759 8.660 8.730 294,644 -0.02(-0.23%)
Oct 07, 2024 8.810 8.850 8.670 8.750 274,393 -0.12(-1.35%)
Oct 04, 2024 9.020 9.020 8.803 8.870 178,295 +0.18(+2.07%)
Oct 03, 2024 8.790 8.840 8.530 8.690 398,704 -0.23(-2.58%)
Oct 02, 2024 9.010 9.110 8.920 8.920 180,479 -0.10(-1.11%)
Oct 01, 2024 9.180 9.180 8.910 9.020 306,566 -0.22(-2.38%)
Sep 30, 2024 9.120 9.300 9.120 9.240 348,717 +0.10(+1.09%)
Sep 27, 2024 9.260 9.300 9.085 9.140 387,111 -0.04(-0.44%)
Sep 26, 2024 9.090 9.240 9.075 9.180 415,192 +0.22(+2.46%)
Sep 25, 2024 9.050 9.240 8.950 8.960 471,917 -0.12(-1.32%)
Sep 24, 2024 8.980 9.090 8.940 9.080 399,883 +0.19(+2.14%)
Sep 23, 2024 9.060 9.060 8.855 8.890 281,792 -0.08(-0.89%)
Sep 20, 2024 9.030 9.160 8.780 8.970 586,754 -0.12(-1.32%)
Sep 19, 2024 9.050 9.250 8.990 9.090 677,933 +0.27(+3.06%)
Sep 18, 2024 8.740 9.050 8.730 8.820 482,175 -0.01(-0.11%)
Sep 17, 2024 8.960 8.960 8.730 8.830 348,686 +0.06(+0.68%)
Sep 16, 2024 8.870 8.950 8.760 8.770 425,441 -0.06(-0.68%)
Sep 13, 2024 8.790 8.960 8.755 8.830 845,440 +0.26(+3.03%)
Sep 12, 2024 8.680 8.800 8.570 8.570 336,482 -0.08(-0.92%)
Sep 11, 2024 8.440 8.740 8.390 8.650 444,368 +0.14(+1.65%)
Sep 10, 2024 8.230 8.568 8.220 8.510 631,357 +0.24(+2.90%)
Sep 09, 2024 8.060 8.490 8.050 8.270 551,208 +0.21(+2.61%)
Sep 06, 2024 8.290 8.370 8.060 8.060 324,767 -0.25(-3.01%)
Sep 05, 2024 8.490 8.510 8.265 8.310 271,784 -0.16(-1.89%)
Sep 04, 2024 8.700 8.750 8.465 8.470 314,914 -0.20(-2.31%)
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.