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

Xperi Inc (NY: XPER )

8.250 +0.380 (+4.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 8.110 8.300 8.040 8.250 789,597 +0.38(+4.83%)
Jul 10, 2024 7.870 7.880 7.650 7.870 289,340 +0.06(+0.77%)
Jul 09, 2024 7.900 7.900 7.745 7.810 303,870 -0.12(-1.51%)
Jul 08, 2024 7.840 7.930 7.795 7.930 297,619 +0.13(+1.67%)
Jul 05, 2024 7.850 7.890 7.750 7.800 288,625 -0.12(-1.52%)
Jul 03, 2024 8.100 8.110 7.890 7.920 174,082 -0.16(-1.98%)
Jul 02, 2024 7.960 8.110 7.930 8.080 345,931 +0.12(+1.51%)
Jul 01, 2024 8.230 8.230 7.905 7.960 453,561 -0.25(-3.05%)
Jun 28, 2024 8.300 8.310 8.100 8.210 868,769 -0.01(-0.12%)
Jun 27, 2024 8.010 8.270 7.950 8.220 644,768 +0.24(+3.01%)
Jun 26, 2024 7.780 8.200 7.670 7.980 871,673 +0.15(+1.92%)
Jun 25, 2024 7.870 7.895 7.680 7.830 988,433 -0.07(-0.89%)
Jun 24, 2024 7.890 8.040 7.820 7.900 772,396 -0.02(-0.25%)
Jun 21, 2024 8.080 8.200 7.870 7.920 9,547,593 -0.10(-1.25%)
Jun 20, 2024 7.610 8.030 7.610 8.020 884,200 +0.34(+4.43%)
Jun 18, 2024 7.630 7.720 7.450 7.680 775,484 +0.06(+0.79%)
Jun 17, 2024 7.430 7.620 7.340 7.620 691,421 +0.06(+0.79%)
Jun 14, 2024 7.520 7.600 7.380 7.560 651,384 -0.03(-0.40%)
Jun 13, 2024 7.830 7.920 7.495 7.590 712,359 -0.29(-3.68%)
Jun 12, 2024 8.050 8.150 7.740 7.880 672,828 +0.07(+0.90%)
Jun 11, 2024 7.990 7.990 7.610 7.810 828,454 -0.22(-2.74%)
Jun 10, 2024 7.990 8.070 7.430 8.030 2,047,526 -0.20(-2.43%)
Jun 07, 2024 8.160 8.430 8.115 8.230 372,783 -0.02(-0.24%)
Jun 06, 2024 8.110 8.280 8.080 8.250 292,376 +0.06(+0.73%)
Jun 05, 2024 8.210 8.370 8.096 8.190 319,246 +0.03(+0.37%)
Jun 04, 2024 8.240 8.330 8.040 8.160 523,704 -0.17(-2.04%)
Jun 03, 2024 8.750 8.820 8.270 8.330 566,205 -0.48(-5.45%)
May 31, 2024 8.980 8.980 8.700 8.810 359,723 -0.13(-1.45%)
May 30, 2024 8.740 9.010 8.740 8.940 404,430 +0.20(+2.29%)
May 29, 2024 8.770 9.010 8.700 8.740 518,765 -0.17(-1.91%)
May 28, 2024 9.250 9.275 8.740 8.910 382,900 -0.25(-2.73%)
May 24, 2024 9.310 9.390 9.130 9.160 227,239 -0.11(-1.19%)
May 23, 2024 9.500 9.500 9.110 9.270 567,247 -0.18(-1.90%)
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%)
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.