Xperi Holding Corp (NQ: XPER )

18.24 USD -0.38 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 18.55 18.58 18.15 18.24 278,683 -0.38(-2.04%)
Oct 15, 2021 19.10 19.13 18.58 18.62 467,006 -0.21(-1.12%)
Oct 14, 2021 18.78 19.13 18.61 18.83 337,515 +0.28(+1.51%)
Oct 13, 2021 18.48 18.60 18.29 18.55 222,295 +0.09(+0.49%)
Oct 12, 2021 18.28 18.50 18.20 18.46 264,956 +0.28(+1.54%)
Oct 11, 2021 18.12 18.30 18.02 18.18 265,549 -0.01(-0.05%)
Oct 08, 2021 18.48 18.51 18.10 18.19 169,178 -0.22(-1.19%)
Oct 07, 2021 18.34 18.66 18.28 18.41 351,364 +0.25(+1.38%)
Oct 06, 2021 18.26 18.44 17.89 18.16 206,970 -0.29(-1.57%)
Oct 05, 2021 18.18 18.54 18.16 18.45 305,145 +0.26(+1.43%)
Oct 04, 2021 18.81 18.81 18.10 18.19 464,133 -0.73(-3.86%)
Oct 01, 2021 18.78 19.16 18.71 18.92 400,570 +0.08(+0.42%)
Sep 30, 2021 19.10 19.37 18.79 18.84 292,571 -0.16(-0.84%)
Sep 29, 2021 19.15 19.35 18.92 19.00 435,709 -0.12(-0.63%)
Sep 28, 2021 19.41 19.55 19.07 19.12 331,134 -0.46(-2.35%)
Sep 27, 2021 19.39 19.88 19.35 19.58 361,113 +0.23(+1.19%)
Sep 24, 2021 19.19 19.56 19.12 19.35 322,792 +0.00(+0.00%)
Sep 23, 2021 19.08 19.54 19.02 19.35 432,322 +0.34(+1.79%)
Sep 22, 2021 18.96 19.23 18.76 19.01 392,845 +0.21(+1.12%)
Sep 21, 2021 19.15 19.26 18.77 18.80 435,826 -0.22(-1.16%)
Sep 20, 2021 19.03 19.36 18.75 19.02 546,773 -0.60(-3.06%)
Sep 17, 2021 20.15 20.32 19.45 19.62 1,821,237 -0.50(-2.49%)
Sep 16, 2021 20.15 20.39 19.69 20.12 368,329 -0.07(-0.35%)
Sep 15, 2021 19.79 20.28 19.70 20.19 392,697 +0.38(+1.92%)
Sep 14, 2021 20.50 20.55 19.71 19.81 367,508 -0.66(-3.22%)
Sep 13, 2021 20.01 20.51 19.92 20.47 323,078 +0.66(+3.33%)
Sep 10, 2021 20.03 20.19 19.75 19.81 360,424 -0.15(-0.75%)
Sep 09, 2021 20.02 20.50 19.91 19.96 391,987 -0.15(-0.75%)
Sep 08, 2021 20.67 20.67 19.99 20.11 395,377 -0.67(-3.22%)
Sep 07, 2021 20.72 21.23 20.53 20.78 387,160 -0.03(-0.14%)
Sep 03, 2021 20.97 21.14 20.70 20.81 472,819 -0.15(-0.72%)
Sep 02, 2021 21.06 21.39 20.94 20.96 424,395 -0.16(-0.76%)
Sep 01, 2021 21.21 21.36 20.64 21.12 523,258 -0.25(-1.17%)
Aug 31, 2021 21.41 21.73 21.26 21.37 363,984 -0.10(-0.47%)
Aug 30, 2021 21.84 21.92 21.37 21.47 365,601 -0.31(-1.42%)
Aug 27, 2021 20.99 21.82 20.99 21.78 534,290 +0.81(+3.86%)
Aug 26, 2021 21.15 21.30 20.86 20.97 316,877 -0.12(-0.57%)
Aug 25, 2021 21.32 21.59 21.08 21.09 354,951 -0.24(-1.13%)
Aug 24, 2021 21.22 21.49 21.21 21.33 277,401 +0.10(+0.47%)
Aug 23, 2021 20.93 21.31 20.91 21.23 295,672 +0.41(+1.97%)
Aug 20, 2021 20.26 20.85 20.26 20.82 302,129 +0.43(+2.11%)
Aug 19, 2021 20.40 20.68 20.22 20.39 353,305 +0.00(+0.00%)
Aug 18, 2021 20.21 20.87 20.20 20.39 285,847 +0.19(+0.94%)
Aug 17, 2021 20.00 20.42 19.86 20.20 260,947 -0.02(-0.10%)
Aug 16, 2021 20.07 20.30 19.98 20.22 246,888 +0.10(+0.50%)
Aug 13, 2021 20.14 20.19 19.91 20.12 178,120 -0.09(-0.45%)
Aug 12, 2021 20.62 20.62 20.16 20.21 277,715 -0.49(-2.37%)
Aug 11, 2021 20.50 20.70 20.09 20.70 328,184 +0.37(+1.82%)
Aug 10, 2021 20.80 20.90 20.18 20.33 295,168 -0.40(-1.93%)
Aug 09, 2021 20.96 21.03 20.60 20.73 210,764 -0.28(-1.33%)
Aug 06, 2021 20.95 21.24 20.85 21.01 474,890 +0.18(+0.86%)
Aug 05, 2021 20.86 21.10 20.64 20.83 320,598 -0.05(-0.24%)
Aug 04, 2021 21.01 21.66 20.46 20.88 484,370 -0.32(-1.51%)
Aug 03, 2021 20.77 21.25 20.66 21.20 369,156 +0.43(+2.07%)
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.