Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Xperi Inc (XPER)
Xperi Inc (XPER) Historical

XPER Xperi Inc

9.33

0.00 (0.00%)

Pre Market

Last Updated: 04:05:24

Delayed by 15 minutes

XPER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 25 2024	9.33	0.62	7.12%	9.18	9.35	9.045	805,184
Nov 22 2024	8.71	0.01	0.11%	8.70	8.86	8.68	319,628
Nov 21 2024	8.70	0.05	0.58%	8.70	8.82	8.5131	532,981
Nov 20 2024	8.65	0.20	2.37%	8.40	8.745	8.40	565,051
Nov 19 2024	8.45	0.21	2.55%	8.11	8.5388	8.105	331,520
Nov 18 2024	8.24	0.14	1.73%	8.13	8.24	8.06	280,262
Nov 15 2024	8.10	-0.27	-3.23%	8.27	8.44	7.92	746,874
Nov 14 2024	8.37	0.09	1.09%	8.29	8.37	8.12	325,341
Nov 13 2024	8.28	0.04	0.49%	8.29	8.465	8.245	343,144
Nov 12 2024	8.24	-0.16	-1.90%	8.32	8.525	8.08	537,199
Nov 11 2024	8.40	-0.27	-3.11%	8.80	8.83	8.33	998,348
Nov 08 2024	8.67	-0.02	-0.23%	8.71	9.05	8.63	618,729
Nov 07 2024	8.69	-1.23	-12.40%	9.40	9.40	8.525	1,447,903
Nov 06 2024	9.92	0.48	5.08%	9.91	10.20	9.75	654,162
Nov 05 2024	9.44	0.24	2.61%	9.14	9.46	9.14	274,290
Nov 04 2024	9.20	-0.06	-0.65%	9.16	9.40	9.16	213,388
Nov 01 2024	9.26	0.13	1.42%	9.22	9.29	9.10	290,209
Oct 31 2024	9.13	-0.19	-2.04%	9.33	9.34	9.10	318,563
Oct 30 2024	9.32	-0.19	-2.00%	9.40	9.54	9.305	158,211
Oct 29 2024	9.51	-0.01	-0.11%	9.48	9.64	9.43	271,164
Oct 28 2024	9.52	0.15	1.60%	9.47	9.555	9.425	295,534
Oct 25 2024	9.37	0.07	0.75%	9.36	9.49	9.34	185,007
Oct 24 2024	9.30	-0.13	-1.38%	9.52	9.54	9.25	263,829
Oct 23 2024	9.43	-0.07	-0.74%	9.44	9.50	9.26	589,156
Oct 22 2024	9.50	0.06	0.64%	9.30	9.69	9.30	348,804
Oct 21 2024	9.44	-0.10	-1.05%	9.54	9.58	9.34	251,552
Oct 18 2024	9.54	-0.05	-0.52%	9.63	9.745	9.51	251,207
Oct 17 2024	9.59	0.37	4.01%	9.33	9.63	9.20	569,147
Oct 16 2024	9.22	0.21	2.33%	9.18	9.425	9.05	691,437
Oct 15 2024	9.01	0.17	1.92%	8.86	9.36	8.86	1,509,447
Oct 14 2024	8.84	0.16	1.84%	8.64	8.905	8.60	423,376
Oct 11 2024	8.68	0.14	1.64%	8.56	8.71	8.535	274,162
Oct 10 2024	8.54	0.02	0.23%	8.41	8.555	8.35	245,438
Oct 09 2024	8.52	-0.21	-2.41%	8.74	8.745	8.51	213,316
Oct 08 2024	8.73	-0.02	-0.23%	8.75	8.795	8.66	294,644
Oct 07 2024	8.75	-0.12	-1.35%	8.81	8.85	8.67	274,127
Oct 04 2024	8.87	0.18	2.07%	9.02	9.02	8.8032	178,295
Oct 03 2024	8.69	-0.23	-2.58%	8.91	8.91	8.53	398,704
Oct 02 2024	8.92	-0.10	-1.11%	9.01	9.11	8.92	180,479
Oct 01 2024	9.02	-0.22	-2.38%	9.18	9.18	8.91	306,566
Sep 30 2024	9.24	0.10	1.09%	9.04	9.30	9.04	348,717
Sep 27 2024	9.14	-0.04	-0.44%	9.26	9.30	9.085	387,108
Sep 26 2024	9.18	0.22	2.46%	9.09	9.24	9.075	415,192
Sep 25 2024	8.96	-0.12	-1.32%	9.05	9.24	8.96	471,806
Sep 24 2024	9.08	0.19	2.14%	9.02	9.09	8.94	399,883
Sep 23 2024	8.89	-0.08	-0.89%	9.06	9.06	8.855	281,792
Sep 20 2024	8.97	-0.12	-1.32%	9.16	9.16	8.78	586,754
Sep 19 2024	9.09	0.27	3.06%	9.14	9.25	8.99	677,933
Sep 18 2024	8.82	-0.01	-0.11%	8.90	9.05	8.73	482,175
Sep 17 2024	8.83	0.06	0.68%	8.96	8.96	8.73	348,686
Sep 16 2024	8.77	-0.06	-0.68%	8.87	8.95	8.76	425,441
Sep 13 2024	8.83	0.26	3.03%	8.78	8.96	8.755	845,222
Sep 12 2024	8.57	-0.08	-0.92%	8.77	8.80	8.57	336,482
Sep 11 2024	8.65	0.14	1.65%	8.54	8.74	8.39	444,368
Sep 10 2024	8.51	0.24	2.90%	8.23	8.568	8.22	631,357
Sep 09 2024	8.27	0.21	2.61%	8.06	8.49	8.05	551,208
Sep 06 2024	8.06	-0.25	-3.01%	8.29	8.37	8.06	324,640
Sep 05 2024	8.31	-0.16	-1.89%	8.49	8.51	8.265	271,784
Sep 04 2024	8.47	-0.20	-2.31%	8.70	8.75	8.465	314,914
Sep 03 2024	8.67	-0.15	-1.70%	8.73	8.90	8.59	365,167
Aug 30 2024	8.82	-0.15	-1.67%	8.96	9.00	8.635	1,566,443
Aug 29 2024	8.97	0.07	0.79%	8.95	9.15	8.88	604,666
Aug 28 2024	8.90	-0.04	-0.45%	8.84	9.05	8.80	456,979

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions