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

Xperi Inc (NY: XPER )

9.040 +0.020 (+0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 8.730 8.900 8.590 8.670 365,167 -0.15(-1.70%)
Aug 30, 2024 8.980 9.000 8.635 8.820 1,566,443 -0.15(-1.67%)
Aug 29, 2024 8.950 9.150 8.880 8.970 604,666 +0.07(+0.79%)
Aug 28, 2024 8.840 9.050 8.800 8.900 456,979 -0.04(-0.45%)
Aug 27, 2024 8.850 9.050 8.790 8.940 704,073 +0.13(+1.48%)
Aug 26, 2024 8.940 8.940 8.740 8.810 464,514 +0.10(+1.15%)
Aug 23, 2024 8.630 8.759 8.550 8.710 374,634 +0.19(+2.23%)
Aug 22, 2024 8.670 8.670 8.480 8.520 379,247 -0.14(-1.62%)
Aug 21, 2024 8.720 8.770 8.600 8.660 398,204 -0.03(-0.35%)
Aug 20, 2024 8.770 8.880 8.590 8.690 568,412 -0.09(-1.03%)
Aug 19, 2024 8.930 8.930 8.440 8.780 1,868,052 +1.23(+16.29%)
Aug 16, 2024 7.360 7.665 7.360 7.550 484,978 +0.15(+2.03%)
Aug 15, 2024 7.380 7.490 7.320 7.400 306,444 +0.24(+3.35%)
Aug 14, 2024 7.280 7.330 7.120 7.160 232,846 -0.09(-1.24%)
Aug 13, 2024 7.110 7.330 7.110 7.250 430,544 +0.15(+2.11%)
Aug 12, 2024 7.190 7.190 7.040 7.100 333,767 -0.06(-0.84%)
Aug 09, 2024 7.300 7.340 6.970 7.160 324,580 -0.13(-1.78%)
Aug 08, 2024 7.230 7.385 7.095 7.290 517,211 +0.14(+1.96%)
Aug 07, 2024 7.070 7.430 7.070 7.150 796,968 +0.14(+2.00%)
Aug 06, 2024 7.300 7.537 7.010 7.010 921,403 -0.22(-3.04%)
Aug 05, 2024 7.080 7.330 6.890 7.230 892,058 -0.26(-3.47%)
Aug 02, 2024 7.550 7.680 7.410 7.490 565,140 -0.42(-5.31%)
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.