Xperi Inc (NQ: XPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.93	17.22	16.71	16.89	405,490	+0.00(+0.00%)
Nov 29, 2017	17.19	17.32	16.71	16.89	435,154	-0.35(-2.03%)
Nov 28, 2017	17.15	17.48	16.86	17.24	415,209	+0.22(+1.29%)
Nov 27, 2017	17.37	17.63	16.93	17.02	384,384	-0.31(-1.77%)
Nov 24, 2017	17.24	17.37	17.05	17.32	193,348	+0.31(+1.80%)
Nov 22, 2017	17.50	17.50	16.99	17.02	307,658	-0.52(-2.99%)
Nov 21, 2017	17.85	18.22	17.32	17.54	565,153	-0.18(-0.99%)
Nov 20, 2017	17.76	17.89	17.50	17.72	501,147	+0.09(+0.49%)
Nov 17, 2017	17.41	17.72	17.15	17.63	460,434	+0.22(+1.24%)
Nov 16, 2017	16.20	17.50	16.20	17.41	737,287	+1.21(+7.49%)
Nov 15, 2017	16.46	16.59	15.90	16.20	761,778	-0.39(-2.35%)
Nov 14, 2017	17.15	17.40	16.29	16.59	508,810	-0.56(-3.28%)
Nov 13, 2017	17.41	17.61	17.11	17.15	593,451	-0.52(-2.94%)
Nov 10, 2017	17.93	18.24	17.59	17.67	600,361	-0.22(-1.21%)
Nov 09, 2017	17.98	18.28	17.63	17.89	508,178	-0.13(-0.72%)
Nov 08, 2017	17.89	18.41	17.72	18.02	571,972	+0.13(+0.73%)
Nov 07, 2017	17.20	18.06	17.02	17.89	533,050	+0.87(+5.09%)
Nov 06, 2017	15.38	17.46	15.25	17.02	1,121,368	+1.65(+10.70%)
Nov 03, 2017	17.28	17.46	14.47	15.38	1,797,767	-4.07(-20.94%)
Nov 02, 2017	19.32	19.67	19.10	19.45	642,560	+0.04(+0.22%)
Nov 01, 2017	19.97	19.97	19.19	19.41	508,444	-0.52(-2.61%)
Oct 31, 2017	19.28	20.06	19.28	19.93	684,282	+0.65(+3.37%)
Oct 30, 2017	19.32	19.36	19.15	19.28	377,825	+0.00(+0.00%)
Oct 27, 2017	19.23	19.36	18.93	19.28	385,822	+0.13(+0.68%)
Oct 26, 2017	19.28	19.28	19.10	19.15	228,594	-0.04(-0.23%)
Oct 25, 2017	19.15	19.23	18.93	19.19	401,504	+0.13(+0.68%)
Oct 24, 2017	19.32	19.41	19.06	19.06	218,815	+0.00(+0.00%)
Oct 23, 2017	19.02	19.32	18.84	19.06	325,832	+0.22(+1.15%)
Oct 20, 2017	19.02	19.02	18.63	18.84	415,101	+0.04(+0.23%)
Oct 19, 2017	18.80	19.04	18.45	18.80	381,581	-0.04(-0.23%)
Oct 18, 2017	19.58	19.62	18.80	18.84	575,015	-0.56(-2.90%)
Oct 17, 2017	19.36	19.67	19.23	19.41	327,780	-0.04(-0.22%)
Oct 16, 2017	19.80	19.80	19.23	19.45	370,793	-0.22(-1.10%)
Oct 13, 2017	19.80	19.80	19.54	19.67	466,175	-0.02(-0.11%)
Oct 12, 2017	19.67	19.71	19.23	19.69	341,026	+0.04(+0.22%)
Oct 11, 2017	21.53	22.00	19.17	19.64	2,368,487	-3.18(-13.95%)
Oct 10, 2017	22.70	22.96	22.57	22.83	200,078	+0.22(+0.96%)
Oct 09, 2017	22.61	22.66	22.22	22.61	301,607	+0.13(+0.58%)
Oct 06, 2017	22.22	22.61	22.22	22.48	223,920	+0.09(+0.39%)
Oct 05, 2017	22.44	22.52	22.22	22.39	275,952	+0.00(+0.00%)
Oct 04, 2017	22.57	22.70	22.31	22.39	245,826	-0.26(-1.15%)
Oct 03, 2017	22.96	22.96	22.31	22.65	491,599	-0.17(-0.76%)
Oct 02, 2017	21.87	22.87	21.79	22.83	529,463	+0.91(+4.15%)
Sep 29, 2017	22.09	22.09	21.48	21.92	662,041	-0.22(-0.98%)
Sep 28, 2017	22.26	22.35	21.96	22.13	456,540	-0.13(-0.58%)
Sep 27, 2017	21.83	22.42	21.66	22.26	622,412	+0.56(+2.59%)
Sep 26, 2017	21.40	21.92	21.10	21.70	345,196	+0.30(+1.42%)
Sep 25, 2017	21.57	21.66	21.23	21.40	378,220	-0.30(-1.40%)
Sep 22, 2017	21.40	21.79	21.31	21.70	364,176	+0.26(+1.21%)
Sep 21, 2017	21.53	21.66	21.27	21.44	377,220	-0.04(-0.20%)
Sep 20, 2017	22.39	22.39	21.31	21.48	940,011	-0.82(-3.69%)
Sep 19, 2017		23.00	22.18	22.31	735,032	-0.69(-3.01%)
Sep 18, 2017	23.00	23.52	23.00	23.00	351,460	+0.00(+0.00%)
Sep 15, 2017	23.48	23.56	22.96	23.00	703,846	-0.48(-2.03%)
Sep 14, 2017	23.56	23.78	23.39	23.48	246,305	-0.22(-0.91%)
Sep 13, 2017	23.26	23.78	23.09	23.69	268,920	+0.30(+1.30%)
Sep 12, 2017	22.74	23.56	22.61	23.39	252,837	+0.74(+3.25%)
Sep 11, 2017	22.48	22.78	22.39	22.65	292,807	+0.30(+1.36%)
Sep 08, 2017	22.48	22.70	21.96	22.35	238,804	-0.17(-0.77%)
Sep 07, 2017	22.96	22.96	22.44	22.52	229,997	-0.26(-1.14%)
Sep 06, 2017	22.96	22.96	22.52	22.78	244,487	-0.13(-0.57%)
Sep 05, 2017	23.91	24.04	22.78	22.91	316,167	-1.04(-4.34%)