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
-0.130 (-1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
8.980
8.980
8.700
8.810
359,723
-0.13(-1.45%)
May 30, 2024
8.740
9.010
8.740
8.940
404,430
+0.20(+2.29%)
May 29, 2024
8.770
9.010
8.700
8.740
518,765
-0.17(-1.91%)
May 28, 2024
9.250
9.275
8.740
8.910
382,900
-0.25(-2.73%)
May 24, 2024
9.310
9.390
9.130
9.160
227,239
-0.11(-1.19%)
May 23, 2024
9.500
9.500
9.110
9.270
567,247
-0.18(-1.90%)
May 22, 2024
9.250
9.470
9.210
9.450
278,649
+0.17(+1.83%)
May 21, 2024
9.280
9.380
9.170
9.280
262,268
-0.03(-0.32%)
May 20, 2024
9.400
9.430
9.200
9.310
282,918
-0.11(-1.17%)
May 17, 2024
9.780
9.840
9.350
9.420
403,482
-0.36(-3.68%)
May 16, 2024
9.980
10.11
9.700
9.780
494,805
-0.23(-2.30%)
May 15, 2024
10.21
10.21
9.970
10.01
201,903
-0.07(-0.69%)
May 14, 2024
9.890
10.20
9.890
10.08
302,195
+0.31(+3.17%)
May 13, 2024
10.08
10.20
9.750
9.770
265,559
-0.22(-2.20%)
May 10, 2024
10.20
10.20
9.790
9.990
352,201
-0.15(-1.48%)
May 09, 2024
10.29
10.85
10.00
10.14
514,371
-0.72(-6.63%)
May 08, 2024
10.93
11.08
10.75
10.86
207,747
-0.38(-3.38%)
May 07, 2024
11.08
11.39
11.03
11.24
243,107
+0.17(+1.54%)
May 06, 2024
10.88
11.07
10.88
11.07
187,360
+0.30(+2.79%)
May 03, 2024
10.89
10.90
10.59
10.77
200,824
+0.12(+1.13%)
May 02, 2024
10.71
10.74
10.43
10.65
228,943
+0.17(+1.62%)
May 01, 2024
10.46
10.77
10.42
10.48
258,020
-0.03(-0.29%)
Apr 30, 2024
10.48
10.63
10.31
10.51
493,046
-0.22(-2.05%)
Apr 29, 2024
11.24
11.24
10.56
10.73
534,499
+0.78(+7.84%)
Apr 26, 2024
9.820
10.10
9.750
9.950
220,984
+0.12(+1.22%)
Apr 25, 2024
9.790
9.840
9.663
9.830
213,477
-0.15(-1.50%)
Apr 24, 2024
9.540
10.04
9.510
9.980
290,138
+0.42(+4.39%)
Apr 23, 2024
9.610
9.830
9.520
9.560
275,505
-0.05(-0.52%)
Apr 22, 2024
9.670
9.690
9.550
9.610
291,700
-0.01(-0.10%)
Apr 19, 2024
9.470
9.710
9.470
9.620
346,060
+0.09(+0.94%)
Apr 18, 2024
9.610
9.790
9.510
9.530
244,010
-0.05(-0.52%)
Apr 17, 2024
9.780
9.950
9.510
9.580
248,961
-0.15(-1.54%)
Apr 16, 2024
9.990
9.990
9.680
9.730
251,464
-0.37(-3.66%)
Apr 15, 2024
10.28
10.37
10.04
10.10
297,077
-0.13(-1.27%)
Apr 12, 2024
10.60
10.62
10.22
10.23
258,100
-0.49(-4.57%)
Apr 11, 2024
10.76
10.77
10.60
10.72
197,774
+0.02(+0.19%)
Apr 10, 2024
10.61
10.75
10.43
10.70
315,563
-0.26(-2.37%)
Apr 09, 2024
10.95
11.13
10.89
10.96
208,951
+0.09(+0.83%)
Apr 08, 2024
10.87
11.03
10.82
10.87
208,670
+0.08(+0.74%)
Apr 05, 2024
10.97
11.04
10.76
10.79
235,439
-0.18(-1.64%)
Apr 04, 2024
11.20
11.46
10.97
10.97
328,872
-0.11(-0.99%)
Apr 03, 2024
11.23
11.29
10.80
11.08
624,037
-0.26(-2.29%)
Apr 02, 2024
11.49
11.49
11.19
11.34
355,059
-0.32(-2.74%)
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
.