Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xperi Inc
(NY:
XPER
)
8.680
+0.140 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.