Xperi Inc (NQ: XPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.83	21.05	20.63	20.68	333,298	-0.21(-1.01%)
Sep 27, 2019	20.95	21.04	20.53	20.89	269,500	-0.16(-0.78%)
Sep 26, 2019	20.33	21.08	20.32	21.05	340,438	+0.75(+3.72%)
Sep 25, 2019	20.25	20.47	19.98	20.30	639,979	+0.02(+0.10%)
Sep 24, 2019	20.72	20.99	20.26	20.28	285,145	-0.34(-1.65%)
Sep 23, 2019	20.30	20.80	20.11	20.62	223,656	+0.26(+1.28%)
Sep 20, 2019	20.34	21.12	19.86	20.36	611,800	+0.02(+0.10%)
Sep 19, 2019	20.43	20.71	20.31	20.34	221,837	-0.08(-0.39%)
Sep 18, 2019	20.60	20.66	20.22	20.42	255,602	-0.18(-0.87%)
Sep 17, 2019	20.76	20.81	20.37	20.60	214,212	-0.27(-1.29%)
Sep 16, 2019	20.74	20.96	20.51	20.87	283,803	+0.08(+0.38%)
Sep 13, 2019	20.59	20.91	20.54	20.79	408,400	+0.27(+1.32%)
Sep 12, 2019	20.47	20.90	20.00	20.52	628,194	+0.08(+0.39%)
Sep 11, 2019	20.00	20.45	19.89	20.44	266,090	+0.59(+2.97%)
Sep 10, 2019	19.33	20.00	19.15	19.85	397,918	+0.48(+2.48%)
Sep 09, 2019	19.21	19.69	19.10	19.37	305,910	+0.16(+0.83%)
Sep 06, 2019	19.10	19.37	18.40	19.21	259,200	+0.08(+0.42%)
Sep 05, 2019	19.06	19.75	19.06	19.13	388,758	+0.33(+1.76%)
Sep 04, 2019	18.61	18.98	18.41	18.80	584,064	+0.38(+2.06%)
Sep 03, 2019	18.30	18.62	18.18	18.42	291,857	+0.10(+0.55%)
Aug 30, 2019	18.29	18.63	18.23	18.32	246,200	+0.13(+0.71%)
Aug 29, 2019	18.08	18.47	18.05	18.19	198,822	+0.38(+2.13%)
Aug 28, 2019	17.82	18.02	17.71	17.81	403,126	-0.03(-0.17%)
Aug 27, 2019	18.81	18.81	17.83	17.84	256,519	-0.78(-4.19%)
Aug 26, 2019	19.01	19.10	18.58	18.62	189,880	-0.36(-1.90%)
Aug 23, 2019	20.05	20.14	18.91	18.98	268,800	-1.16(-5.76%)
Aug 22, 2019	20.25	20.33	19.91	20.14	178,047	-0.02(-0.10%)
Aug 21, 2019	20.03	20.22	19.80	20.16	202,086	+0.41(+2.08%)
Aug 20, 2019	19.85	20.01	19.67	19.75	264,289	-0.18(-0.90%)
Aug 19, 2019	19.73	20.13	19.61	19.93	265,920	+0.63(+3.26%)
Aug 16, 2019	19.13	19.41	18.96	19.30	605,400	+0.36(+1.90%)
Aug 15, 2019	18.74	19.07	18.64	18.94	482,797	+0.00(+0.00%)
Aug 14, 2019	19.15	19.23	18.22	18.94	628,879	-0.71(-3.61%)
Aug 13, 2019	20.04	20.43	19.42	19.65	496,097	-0.44(-2.19%)
Aug 12, 2019	20.29	20.42	19.51	20.09	343,057	-0.37(-1.81%)
Aug 09, 2019	20.51	20.62	20.05	20.46	347,600	-0.24(-1.16%)
Aug 08, 2019	19.69	20.77	19.48	20.70	1,016,587	+1.21(+6.21%)
Aug 07, 2019	20.00	20.03	19.20	19.49	716,198	+0.13(+0.67%)
Aug 06, 2019	19.77	19.93	19.02	19.36	351,688	-0.24(-1.22%)
Aug 05, 2019	20.20	20.37	19.41	19.60	350,831	-0.85(-4.16%)
Aug 02, 2019	20.81	20.93	20.27	20.45	314,900	-0.41(-1.97%)
Aug 01, 2019	21.20	21.83	20.67	20.86	524,210	-0.49(-2.30%)
Jul 31, 2019	21.81	21.83	21.16	21.35	307,280	-0.43(-1.97%)
Jul 30, 2019	21.51	21.86	21.51	21.78	494,011	+0.03(+0.14%)
Jul 29, 2019	22.15	22.38	21.47	21.75	269,710	-0.32(-1.45%)
Jul 26, 2019	21.90	22.10	21.82	22.07	218,800	+0.24(+1.10%)
Jul 25, 2019	22.00	22.00	21.21	21.83	379,099	-0.35(-1.58%)
Jul 24, 2019	20.96	22.25	20.79	22.18	387,823	+1.17(+5.57%)
Jul 23, 2019	20.95	21.24	20.67	21.01	231,173	+0.15(+0.72%)
Jul 22, 2019	20.92	21.32	20.75	20.86	236,872	+0.00(+0.00%)
Jul 19, 2019	21.23	21.40	20.84	20.86	246,200	-0.38(-1.79%)
Jul 18, 2019	21.00	21.39	21.00	21.24	318,701	+0.20(+0.95%)
Jul 17, 2019	20.83	21.10	20.65	21.04	219,603	+0.25(+1.20%)
Jul 16, 2019	20.77	20.91	20.52	20.79	180,909	-0.08(-0.38%)
Jul 15, 2019	21.01	21.05	20.53	20.87	131,737	-0.06(-0.29%)
Jul 12, 2019	20.40	21.01	20.32	20.93	243,500	+0.52(+2.55%)
Jul 11, 2019	21.05	21.05	20.19	20.41	232,271	-0.59(-2.81%)
Jul 10, 2019	20.42	21.03	20.30	21.00	382,103	+0.81(+4.01%)
Jul 09, 2019	20.09	20.44	19.92	20.19	412,155	-0.11(-0.54%)
Jul 08, 2019	20.58	20.70	20.19	20.30	276,495	-0.43(-2.07%)
Jul 05, 2019	20.75	20.84	20.47	20.73	198,100	-0.15(-0.72%)
Jul 03, 2019	20.96	21.01	20.70	20.88	152,900	-0.09(-0.43%)
Jul 02, 2019	20.63	21.00	20.24	20.97	413,078	+0.39(+1.90%)