Xperi Inc (NY: XPER )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.