Xperi Inc (NQ: XPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.54	21.71	21.34	21.42	325,212	-0.01(-0.05%)
May 27, 2021	20.99	21.50	20.96	21.43	398,648	+0.48(+2.29%)
May 26, 2021	20.25	20.97	20.22	20.95	455,258	+0.70(+3.46%)
May 25, 2021	20.70	20.97	20.22	20.25	389,268	-0.36(-1.75%)
May 24, 2021	20.89	21.05	20.43	20.61	257,166	-0.28(-1.34%)
May 21, 2021	21.18	21.18	20.84	20.89	277,571	-0.01(-0.05%)
May 20, 2021	20.88	21.04	20.59	20.90	378,514	+0.13(+0.63%)
May 19, 2021	19.93	20.89	19.81	20.77	514,193	+0.49(+2.42%)
May 18, 2021	20.95	21.16	20.28	20.28	425,291	-0.59(-2.83%)
May 17, 2021	20.88	21.22	20.75	20.87	806,898	-0.07(-0.33%)
May 14, 2021	20.78	21.00	20.62	20.94	433,546	+0.39(+1.90%)
May 13, 2021	20.20	20.78	20.07	20.55	663,570	+0.58(+2.90%)
May 12, 2021	19.91	20.19	19.68	19.97	672,705	-0.21(-1.04%)
May 11, 2021	19.99	20.34	19.89	20.18	503,150	-0.16(-0.79%)
May 10, 2021	20.89	20.89	20.34	20.34	593,481	-0.55(-2.63%)
May 07, 2021	20.36	21.00	20.17	20.89	492,476	+0.72(+3.57%)
May 06, 2021	20.13	20.19	19.11	20.17	794,209	+0.28(+1.41%)
May 05, 2021	20.34	20.34	19.79	19.89	683,539	-0.17(-0.85%)
May 04, 2021	20.50	20.55	19.78	20.06	569,706	-0.46(-2.24%)
May 03, 2021	20.81	20.94	20.47	20.52	617,548	-0.03(-0.15%)
Apr 30, 2021	21.33	21.48	20.51	20.55	560,400	-1.05(-4.86%)
Apr 29, 2021	22.07	22.13	21.38	21.60	487,529	-0.35(-1.59%)
Apr 28, 2021	21.93	22.01	21.79	21.95	392,513	+0.08(+0.37%)
Apr 27, 2021	21.75	21.94	21.68	21.87	387,252	+0.17(+0.78%)
Apr 26, 2021	21.26	21.71	21.24	21.70	325,020	+0.52(+2.43%)
Apr 23, 2021	21.11	21.41	21.00	21.18	371,800	+0.23(+1.12%)
Apr 22, 2021	21.21	21.42	20.90	20.95	337,693	-0.21(-0.99%)
Apr 21, 2021	20.45	21.32	20.45	21.16	511,348	+0.79(+3.88%)
Apr 20, 2021	20.98	21.20	20.28	20.37	596,658	-0.65(-3.09%)
Apr 19, 2021	22.38	22.50	20.86	21.02	691,403	-1.37(-6.12%)
Apr 16, 2021	22.41	22.41	22.05	22.39	389,100	+0.14(+0.63%)
Apr 15, 2021	22.32	22.42	22.11	22.25	319,735	+0.14(+0.63%)
Apr 14, 2021	22.18	22.58	21.88	22.11	439,336	-0.14(-0.63%)
Apr 13, 2021	22.15	22.50	21.97	22.25	367,212	+0.31(+1.41%)
Apr 12, 2021	22.43	22.50	21.78	21.94	356,546	-0.39(-1.75%)
Apr 09, 2021	22.50	22.57	22.05	22.33	498,100	-0.26(-1.15%)
Apr 08, 2021	22.37	22.60	22.07	22.59	424,841	+0.35(+1.57%)
Apr 07, 2021	22.53	22.76	22.10	22.24	361,092	-0.08(-0.36%)
Apr 06, 2021	22.74	22.96	22.29	22.32	401,332	-0.34(-1.50%)
Apr 05, 2021	22.51	22.78	22.28	22.66	510,539	+0.33(+1.48%)
Apr 01, 2021	21.87	22.33	21.87	22.33	248,000	+0.56(+2.57%)
Mar 31, 2021	21.96	22.04	21.52	21.77	766,615	+0.01(+0.05%)
Mar 30, 2021	21.52	21.83	21.12	21.76	395,896	+0.23(+1.07%)
Mar 29, 2021	22.16	22.38	21.26	21.53	498,822	-0.64(-2.89%)
Mar 26, 2021	22.01	22.24	21.60	22.17	382,100	+0.39(+1.77%)
Mar 25, 2021	21.16	21.95	21.07	21.79	617,293	+0.11(+0.53%)
Mar 24, 2021	23.15	23.48	21.64	21.67	493,228	-1.18(-5.16%)
Mar 23, 2021	24.69	24.85	22.74	22.85	642,462	-1.79(-7.26%)
Mar 22, 2021	24.74	24.84	24.43	24.64	536,289	+0.18(+0.74%)
Mar 19, 2021	23.90	24.84	23.82	24.46	2,221,900	+0.42(+1.75%)
Mar 18, 2021	24.44	25.03	23.91	24.04	713,346	-0.68(-2.75%)
Mar 17, 2021	24.37	24.79	24.15	24.72	586,375	+0.33(+1.35%)
Mar 16, 2021	24.44	24.48	24.07	24.39	707,786	+0.16(+0.66%)
Mar 15, 2021	24.00	24.64	23.91	24.23	797,853	+0.16(+0.66%)
Mar 12, 2021	23.76	24.25	23.58	24.07	672,400	+0.14(+0.59%)
Mar 11, 2021	23.48	23.98	23.01	23.93	695,821	+1.01(+4.41%)
Mar 10, 2021	23.77	24.08	22.81	22.92	854,360	-0.80(-3.37%)
Mar 09, 2021	23.31	23.75	23.11	23.72	1,079,490	+0.61(+2.64%)
Mar 08, 2021	22.45	23.20	22.11	23.11	981,143	+0.66(+2.94%)
Mar 05, 2021	22.28	22.58	21.57	22.45	928,500	+0.47(+2.14%)
Mar 04, 2021	22.07	22.39	21.41	21.98	812,207	-0.03(-0.14%)
Mar 03, 2021	21.41	22.60	21.41	22.01	1,319,303	+0.49(+2.28%)
Mar 02, 2021	20.26	21.87	20.26	21.52	1,056,834	+0.42(+1.99%)