Xperi Inc (NQ: XPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.86	18.97	18.70	18.83	123,615	-0.13(-0.70%)
Nov 27, 2019	18.69	19.02	18.59	18.96	231,042	+0.35(+1.89%)
Nov 26, 2019	18.61	18.79	18.41	18.61	246,589	-0.01(-0.08%)
Nov 25, 2019	18.06	18.72	18.03	18.62	314,524	+0.68(+3.81%)
Nov 22, 2019	18.56	18.56	17.93	17.94	236,270	-0.49(-2.66%)
Nov 21, 2019	18.81	18.84	18.42	18.43	208,167	-0.38(-2.00%)
Nov 20, 2019	19.06	19.26	18.70	18.81	361,416	-0.36(-1.87%)
Nov 19, 2019	19.40	19.46	19.15	19.16	182,983	-0.05(-0.25%)
Nov 18, 2019	19.47	19.56	19.09	19.21	281,868	-0.42(-2.16%)
Nov 15, 2019	19.72	19.87	19.42	19.63	251,667	+0.08(+0.43%)
Nov 14, 2019	19.73	19.83	19.47	19.55	261,839	-0.19(-0.95%)
Nov 13, 2019	19.78	19.87	19.50	19.74	233,225	-0.22(-1.09%)
Nov 12, 2019	20.01	20.17	19.87	19.95	308,264	+0.08(+0.38%)
Nov 11, 2019	20.07	20.15	19.67	19.88	217,360	-0.33(-1.63%)
Nov 08, 2019	19.88	20.44	19.65	20.21	309,328	+0.11(+0.56%)
Nov 07, 2019	18.94	20.19	18.64	20.10	518,706	+0.46(+2.35%)
Nov 06, 2019	19.95	19.95	19.44	19.63	253,753	-0.43(-2.16%)
Nov 05, 2019	20.04	20.29	19.93	20.07	171,785	+0.07(+0.33%)
Nov 04, 2019	19.73	20.36	19.73	20.00	220,967	+0.44(+2.26%)
Nov 01, 2019	19.24	19.64	19.22	19.56	234,783	+0.44(+2.29%)
Oct 31, 2019	19.35	19.41	18.91	19.12	282,948	-0.29(-1.48%)
Oct 30, 2019	19.68	19.95	19.24	19.41	215,219	-0.27(-1.39%)
Oct 29, 2019	19.84	20.10	19.60	19.68	238,786	-0.25(-1.28%)
Oct 28, 2019	19.88	20.15	19.83	19.94	174,134	+0.18(+0.91%)
Oct 25, 2019	19.50	19.81	19.30	19.76	224,695	+0.21(+1.06%)
Oct 24, 2019	19.43	19.62	19.15	19.55	220,030	+0.21(+1.07%)
Oct 23, 2019	19.50	19.63	19.26	19.34	145,036	-0.28(-1.44%)
Oct 22, 2019	19.43	19.74	19.37	19.63	168,954	+0.24(+1.26%)
Oct 21, 2019	19.11	19.56	19.11	19.38	213,645	+0.43(+2.29%)
Oct 18, 2019	19.29	19.32	18.80	18.95	163,743	-0.41(-2.14%)
Oct 17, 2019	19.24	19.59	19.24	19.36	189,006	+0.20(+1.03%)
Oct 16, 2019	19.40	19.59	19.04	19.16	235,564	-0.31(-1.57%)
Oct 15, 2019	18.85	19.48	18.76	19.47	273,549	+0.65(+3.43%)
Oct 14, 2019	19.10	19.10	18.47	18.82	235,863	-0.34(-1.77%)
Oct 11, 2019	19.12	19.49	19.04	19.16	245,615	+0.52(+2.78%)
Oct 10, 2019	18.74	19.02	18.61	18.65	249,299	-0.05(-0.25%)
Oct 09, 2019	18.72	18.93	18.59	18.69	193,686	+0.11(+0.61%)
Oct 08, 2019	18.91	19.02	18.55	18.58	275,987	-0.58(-3.05%)
Oct 07, 2019	19.26	19.47	19.09	19.16	373,523	-0.13(-0.66%)
Oct 04, 2019	19.06	19.31	19.00	19.29	246,252	+0.29(+1.54%)
Oct 03, 2019	18.93	19.16	18.61	19.00	260,059	+0.04(+0.22%)
Oct 02, 2019	18.89	19.13	18.88	18.96	277,751	-0.05(-0.25%)
Oct 01, 2019	19.63	19.88	18.91	19.00	262,343	-0.47(-2.42%)
Sep 30, 2019	19.62	19.82	19.43	19.47	353,925	-0.20(-1.01%)
Sep 27, 2019	19.73	19.81	19.33	19.67	286,179	-0.16(-0.78%)
Sep 26, 2019	19.15	19.85	19.14	19.83	361,507	+0.71(+3.72%)
Sep 25, 2019	19.07	19.28	18.82	19.12	679,587	+0.02(+0.10%)
Sep 24, 2019	19.51	19.77	19.08	19.10	302,792	-0.32(-1.65%)
Sep 23, 2019	19.12	19.59	18.94	19.42	237,498	+0.24(+1.28%)
Sep 20, 2019	19.15	19.89	18.70	19.17	649,664	+0.02(+0.10%)
Sep 19, 2019	19.24	19.50	19.13	19.15	235,566	-0.08(-0.39%)
Sep 18, 2019	19.40	19.46	19.04	19.23	271,421	-0.17(-0.87%)
Sep 17, 2019	19.55	19.60	19.18	19.40	227,469	-0.25(-1.29%)
Sep 16, 2019	19.53	19.74	19.31	19.65	301,367	+0.08(+0.38%)
Sep 13, 2019	19.39	19.69	19.35	19.58	433,675	+0.25(+1.32%)
Sep 12, 2019	19.28	19.68	18.83	19.32	667,073	+0.08(+0.39%)
Sep 11, 2019	18.83	19.26	18.73	19.25	282,558	+0.56(+2.97%)
Sep 10, 2019	18.20	18.83	18.03	18.69	422,545	+0.45(+2.48%)
Sep 09, 2019	18.09	18.54	17.99	18.24	324,842	+0.15(+0.83%)
Sep 06, 2019	17.99	18.24	17.33	18.09	275,241	+0.08(+0.42%)
Sep 05, 2019	17.95	18.60	17.95	18.02	412,818	+0.31(+1.75%)
Sep 04, 2019	17.53	17.87	17.34	17.70	620,211	+0.36(+2.06%)