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

Xperi Inc (NY: XPER )

8.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 11.50 11.80 11.38 11.69 339,461 +0.17(+1.48%)
Feb 27, 2023 11.90 11.99 11.42 11.52 202,023 -0.27(-2.29%)
Feb 24, 2023 11.51 11.85 11.50 11.79 257,011 +0.00(+0.00%)
Feb 23, 2023 11.89 12.42 11.52 11.79 414,244 +0.15(+1.29%)
Feb 22, 2023 10.51 11.76 10.20 11.64 1,067,266 +1.47(+14.45%)
Feb 21, 2023 10.12 10.26 10.07 10.17 250,204 -0.09(-0.88%)
Feb 17, 2023 10.43 10.47 10.26 10.26 177,985 -0.08(-0.77%)
Feb 16, 2023 10.30 10.46 10.11 10.34 230,609 -0.13(-1.24%)
Feb 15, 2023 10.35 10.58 10.35 10.47 248,341 +0.04(+0.38%)
Feb 14, 2023 10.10 10.56 10.00 10.43 214,655 +0.28(+2.76%)
Feb 13, 2023 10.15 10.25 9.800 10.15 234,791 +0.02(+0.20%)
Feb 10, 2023 10.07 10.45 9.950 10.13 241,524 +0.02(+0.20%)
Feb 09, 2023 10.91 10.91 10.00 10.11 487,085 -0.51(-4.80%)
Feb 08, 2023 10.58 11.39 10.54 10.62 446,372 -0.14(-1.30%)
Feb 07, 2023 10.41 10.80 10.10 10.76 372,086 +0.46(+4.47%)
Feb 06, 2023 10.18 10.42 10.00 10.30 218,547 -0.03(-0.29%)
Feb 03, 2023 10.81 11.01 10.23 10.33 247,714 -0.62(-5.66%)
Feb 02, 2023 10.64 11.06 10.45 10.95 292,970 +0.54(+5.19%)
Feb 01, 2023 10.37 10.58 10.14 10.41 201,848 +0.06(+0.58%)
Jan 31, 2023 9.980 10.39 9.950 10.35 425,912 +0.38(+3.81%)
Jan 30, 2023 9.870 10.21 9.770 9.970 135,398 +0.05(+0.50%)
Jan 27, 2023 9.880 10.18 9.820 9.920 201,778 +0.00(+0.00%)
Jan 26, 2023 9.660 9.930 9.550 9.920 143,907 +0.40(+4.20%)
Jan 25, 2023 9.350 9.570 9.200 9.520 170,990 -0.01(-0.10%)
Jan 24, 2023 9.760 9.760 9.500 9.530 125,457 -0.16(-1.65%)
Jan 23, 2023 9.660 9.880 9.525 9.690 222,940 +0.04(+0.41%)
Jan 20, 2023 9.570 9.820 9.340 9.650 250,348 +0.21(+2.22%)
Jan 19, 2023 9.560 9.580 9.300 9.440 246,151 -0.18(-1.87%)
Jan 18, 2023 9.990 10.10 9.400 9.620 206,786 -0.32(-3.22%)
Jan 17, 2023 9.890 10.06 9.630 9.940 126,050 +0.02(+0.20%)
Jan 13, 2023 9.710 10.14 9.710 9.920 170,954 +0.01(+0.10%)
Jan 12, 2023 9.590 10.21 9.590 9.910 303,300 +0.40(+4.21%)
Jan 11, 2023 9.120 9.590 9.090 9.510 285,599 +0.40(+4.39%)
Jan 10, 2023 9.030 9.190 8.760 9.110 201,176 -0.02(-0.22%)
Jan 09, 2023 9.070 9.390 9.010 9.130 254,909 +0.25(+2.82%)
Jan 06, 2023 8.820 8.980 8.710 8.880 143,488 +0.08(+0.91%)
Jan 05, 2023 8.800 8.930 8.480 8.800 176,331 -0.12(-1.35%)
Jan 04, 2023 9.030 9.220 8.860 8.920 211,756 +0.03(+0.34%)
Jan 03, 2023 8.750 8.950 8.614 8.890 168,239 +0.28(+3.25%)
Dec 30, 2022 8.630 8.740 8.514 8.610 188,830 -0.11(-1.26%)
Dec 29, 2022 8.360 8.780 8.340 8.720 212,255 +0.41(+4.93%)
Dec 28, 2022 8.490 8.590 8.220 8.310 155,776 -0.17(-2.00%)
Dec 27, 2022 8.360 8.585 8.230 8.480 261,567 +0.13(+1.56%)
Dec 23, 2022 8.500 8.600 8.150 8.350 424,448 -0.22(-2.57%)
Dec 22, 2022 8.800 8.870 8.330 8.570 237,943 -0.34(-3.82%)
Dec 21, 2022 8.740 9.030 8.730 8.910 475,380 +0.16(+1.83%)
Dec 20, 2022 8.890 9.020 8.610 8.750 192,814 -0.15(-1.69%)
Dec 19, 2022 9.170 9.170 8.850 8.900 293,222 -0.22(-2.41%)
Dec 16, 2022 9.020 9.270 9.010 9.120 1,474,720 +0.01(+0.11%)
Dec 15, 2022 9.760 9.850 9.080 9.110 249,207 -0.84(-8.44%)
Dec 14, 2022 10.12 10.30 9.750 9.950 238,255 -0.17(-1.68%)
Dec 13, 2022 10.50 10.94 10.04 10.12 288,734 -0.35(-3.34%)
Dec 12, 2022 10.35 10.53 9.850 10.47 218,065 +0.00(+0.00%)
Dec 09, 2022 10.61 10.67 10.20 10.47 286,358 -0.32(-2.97%)
Dec 08, 2022 10.13 11.04 10.00 10.79 513,611 +0.66(+6.52%)
Dec 07, 2022 10.25 10.35 10.04 10.13 206,094 -0.18(-1.75%)
Dec 06, 2022 10.43 10.43 9.950 10.31 202,929 -0.15(-1.43%)
Dec 05, 2022 10.43 10.79 10.28 10.46 240,157 +0.03(+0.29%)
Dec 02, 2022 10.45 10.59 10.21 10.43 249,814 -0.25(-2.34%)
Dec 01, 2022 10.70 11.10 10.61 10.68 1,049,684 -0.03(-0.28%)
Nov 30, 2022 10.08 10.71 9.720 10.71 1,162,460 +0.55(+5.41%)
Nov 29, 2022 10.28 10.42 10.12 10.16 222,535 -0.08(-0.78%)
Nov 28, 2022 10.25 10.34 10.08 10.24 369,966 -0.11(-1.06%)
Nov 25, 2022 10.35 10.48 10.28 10.35 93,889 +0.03(+0.29%)
Nov 23, 2022 10.31 10.45 10.09 10.32 191,686 -0.06(-0.58%)
Nov 22, 2022 10.23 10.43 10.04 10.38 236,225 +0.11(+1.07%)
Nov 21, 2022 10.31 10.55 10.05 10.27 284,693 -0.32(-3.02%)
Nov 18, 2022 10.85 11.10 10.44 10.59 517,034 -0.19(-1.76%)
Nov 17, 2022 10.93 11.08 10.25 10.78 349,098 -0.08(-0.74%)
Nov 16, 2022 11.25 11.40 10.81 10.86 211,638 -0.48(-4.23%)
Nov 15, 2022 10.99 11.39 10.93 11.34 593,766 +0.47(+4.32%)
Nov 14, 2022 11.11 11.39 10.45 10.87 332,891 -0.34(-3.03%)
Nov 11, 2022 11.20 11.62 11.08 11.21 413,865 +0.17(+1.54%)
Nov 10, 2022 11.00 11.47 10.84 11.04 240,643 +0.46(+4.35%)
Nov 09, 2022 11.35 11.35 10.33 10.58 295,028 -0.65(-5.79%)
Nov 08, 2022 11.54 11.74 11.23 11.23 326,076 -0.41(-3.52%)
Nov 07, 2022 11.31 11.94 11.03 11.64 197,547 +0.39(+3.47%)
Nov 04, 2022 12.04 12.11 10.88 11.25 519,262 -0.50(-4.26%)
Nov 03, 2022 13.05 13.05 11.75 11.75 399,263 -1.13(-8.77%)
Nov 02, 2022 13.07 13.49 12.67 12.88 297,847 -0.42(-3.16%)
Nov 01, 2022 14.00 14.00 12.86 13.30 236,039 -0.67(-4.80%)
Oct 31, 2022 13.01 14.05 12.95 13.97 507,573 +0.78(+5.91%)
Oct 28, 2022 13.27 13.44 12.66 13.19 360,033 +0.07(+0.53%)
Oct 27, 2022 12.98 13.60 12.89 13.12 342,607 +0.19(+1.47%)
Oct 26, 2022 13.25 13.30 12.85 12.93 440,432 -0.25(-1.90%)
Oct 25, 2022 13.70 13.94 13.17 13.18 511,826 -0.64(-4.63%)
Oct 24, 2022 14.10 14.27 13.70 13.82 255,744 -0.09(-0.65%)
Oct 21, 2022 12.79 14.03 12.67 13.91 257,866 +1.04(+8.08%)
Oct 20, 2022 12.62 13.45 12.50 12.87 612,558 +0.15(+1.18%)
Oct 19, 2022 12.70 13.04 11.76 12.72 896,438 -0.21(-1.62%)
Oct 18, 2022 13.05 13.73 12.88 12.93 493,161 -0.11(-0.84%)
Oct 17, 2022 13.31 13.69 12.57 13.04 311,680 +0.14(+1.09%)
Oct 14, 2022 13.51 13.80 12.45 12.90 263,148 -0.63(-4.66%)
Oct 13, 2022 13.05 14.05 12.85 13.53 329,995 +0.35(+2.66%)
Oct 12, 2022 14.00 14.05 13.17 13.18 406,410 -0.82(-5.86%)
Oct 11, 2022 14.16 15.43 13.88 14.00 457,434 +0.26(+1.89%)
Oct 10, 2022 14.96 15.36 13.65 13.74 630,234 -1.20(-8.03%)
Oct 07, 2022 15.43 15.63 14.94 14.94 457,756 -0.57(-3.68%)
Oct 06, 2022 15.65 16.82 14.75 15.51 721,551 -0.07(-0.45%)
Oct 05, 2022 15.20 15.89 15.05 15.58 492,827 +0.16(+1.04%)
Oct 04, 2022 15.00 16.97 15.00 15.42 746,620 +0.45(+3.01%)
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.