Xperi Holding Corp (NQ: XPER )

19.55 USD +0.20 (+1.06%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 20.91 21.26 20.69 20.77 297,046 +0.00(+0.00%)
Jul 30, 2021 20.76 21.12 20.69 20.77 419,331 -0.15(-0.72%)
Jul 29, 2021 20.58 21.08 20.57 20.92 264,072 +0.41(+2.00%)
Jul 28, 2021 20.45 20.70 19.99 20.51 297,836 +0.43(+2.14%)
Jul 27, 2021 20.23 20.28 19.61 20.08 247,121 -0.36(-1.76%)
Jul 26, 2021 20.46 20.84 20.41 20.44 244,835 -0.17(-0.82%)
Jul 23, 2021 20.53 20.65 20.19 20.61 213,141 +0.21(+1.03%)
Jul 22, 2021 20.83 20.85 20.37 20.40 203,889 -0.43(-2.06%)
Jul 21, 2021 20.20 20.83 20.10 20.83 301,416 +0.82(+4.10%)
Jul 20, 2021 19.52 20.26 19.49 20.01 544,749 +0.46(+2.35%)
Jul 19, 2021 19.33 19.71 19.26 19.55 387,723 -0.22(-1.11%)
Jul 16, 2021 20.14 20.27 19.68 19.77 555,878 -0.16(-0.80%)
Jul 15, 2021 19.83 20.06 19.57 19.93 372,761 +0.09(+0.45%)
Jul 14, 2021 20.29 21.00 19.42 19.84 735,108 -0.30(-1.49%)
Jul 13, 2021 20.37 20.50 20.07 20.14 376,563 -0.38(-1.85%)
Jul 12, 2021 20.54 20.60 20.26 20.52 387,280 -0.02(-0.10%)
Jul 09, 2021 20.41 20.76 20.39 20.54 342,856 +0.32(+1.58%)
Jul 08, 2021 19.91 20.39 19.46 20.22 471,311 -0.20(-0.98%)
Jul 07, 2021 20.93 20.99 20.36 20.42 422,143 -0.44(-2.11%)
Jul 06, 2021 21.15 21.15 20.47 20.86 391,145 -0.39(-1.84%)
Jul 02, 2021 21.91 21.91 21.22 21.25 358,588 -0.65(-2.97%)
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.