Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xperi Inc
(NY:
XPER
)
8.810
+0.100 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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 (%)
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%)
Aug 01, 2024
8.060
8.190
7.700
7.910
646,364
-0.26(-3.18%)
Jul 31, 2024
8.030
8.380
7.960
8.170
500,147
+0.19(+2.38%)
Jul 30, 2024
7.980
8.090
7.930
7.980
1,783,040
+0.03(+0.38%)
Jul 29, 2024
8.070
8.130
7.870
7.950
310,892
-0.06(-0.75%)
Jul 26, 2024
7.890
8.020
7.720
8.010
432,278
+0.23(+2.96%)
Jul 25, 2024
7.600
7.880
7.550
7.780
486,482
+0.22(+2.91%)
Jul 24, 2024
7.680
7.810
7.520
7.560
301,883
-0.19(-2.45%)
Jul 23, 2024
7.820
7.970
7.670
7.750
411,262
-0.10(-1.27%)
Jul 22, 2024
7.710
7.850
7.610
7.850
508,380
+0.19(+2.48%)
Jul 19, 2024
7.830
7.830
7.582
7.660
418,349
-0.20(-2.54%)
Jul 18, 2024
8.270
8.400
7.840
7.860
387,727
-0.50(-5.98%)
Jul 17, 2024
8.260
8.430
8.260
8.360
405,150
+0.01(+0.12%)
Jul 16, 2024
8.400
8.500
8.261
8.350
562,969
+0.07(+0.85%)
Jul 15, 2024
8.290
8.375
8.180
8.280
430,303
+0.06(+0.73%)
Jul 12, 2024
8.360
8.420
8.200
8.220
366,637
-0.03(-0.36%)
Jul 11, 2024
8.110
8.300
8.040
8.250
789,597
+0.38(+4.83%)
Jul 10, 2024
7.870
7.880
7.650
7.870
289,340
+0.06(+0.77%)
Jul 09, 2024
7.900
7.900
7.745
7.810
303,870
-0.12(-1.51%)
Jul 08, 2024
7.840
7.930
7.795
7.930
297,619
+0.13(+1.67%)
Jul 05, 2024
7.850
7.890
7.750
7.800
288,625
-0.12(-1.52%)
Jul 03, 2024
8.100
8.110
7.890
7.920
174,082
-0.16(-1.98%)
Jul 02, 2024
7.960
8.110
7.930
8.080
345,931
+0.12(+1.51%)
Jul 01, 2024
8.230
8.230
7.905
7.960
453,561
-0.25(-3.05%)
Jun 28, 2024
8.300
8.310
8.100
8.210
868,769
-0.01(-0.12%)
Jun 27, 2024
8.010
8.270
7.950
8.220
644,768
+0.24(+3.01%)
Jun 26, 2024
7.780
8.200
7.670
7.980
871,673
+0.15(+1.92%)
Jun 25, 2024
7.870
7.895
7.680
7.830
988,433
-0.07(-0.89%)
Jun 24, 2024
7.890
8.040
7.820
7.900
772,396
-0.02(-0.25%)
Jun 21, 2024
8.080
8.200
7.870
7.920
9,547,593
-0.10(-1.25%)
Jun 20, 2024
7.610
8.030
7.610
8.020
884,200
+0.34(+4.43%)
Jun 18, 2024
7.630
7.720
7.450
7.680
775,484
+0.06(+0.79%)
Jun 17, 2024
7.430
7.620
7.340
7.620
691,421
+0.06(+0.79%)
Jun 14, 2024
7.520
7.600
7.380
7.560
651,384
-0.03(-0.40%)
Jun 13, 2024
7.830
7.920
7.495
7.590
712,359
-0.29(-3.68%)
Jun 12, 2024
8.050
8.150
7.740
7.880
672,828
+0.07(+0.90%)
Jun 11, 2024
7.990
7.990
7.610
7.810
828,454
-0.22(-2.74%)
Jun 10, 2024
7.990
8.070
7.430
8.030
2,047,526
-0.20(-2.43%)
Jun 07, 2024
8.160
8.430
8.115
8.230
372,783
-0.02(-0.24%)
Jun 06, 2024
8.110
8.280
8.080
8.250
292,376
+0.06(+0.73%)
Jun 05, 2024
8.210
8.370
8.096
8.190
319,246
+0.03(+0.37%)
Jun 04, 2024
8.240
8.330
8.040
8.160
523,704
-0.17(-2.04%)
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
.