Xperi Inc (NQ: XPER )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	20.76	21.12	20.69	20.77	419,331	-0.15(-0.72%)
Jul 29, 2021	20.58	21.07	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	19.48	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%)
Jul 01, 2021	22.28	22.38	21.85	21.90	247,632	-0.34(-1.53%)
Jun 30, 2021	22.26	22.42	22.04	22.24	497,397	-0.12(-0.54%)
Jun 29, 2021	22.66	22.66	22.34	22.36	286,017	-0.06(-0.27%)
Jun 28, 2021	22.28	22.49	22.05	22.42	449,049	+0.26(+1.17%)
Jun 25, 2021	22.15	22.48	22.10	22.16	1,454,449	+0.08(+0.36%)
Jun 24, 2021	22.01	22.23	21.78	22.08	404,095	+0.23(+1.05%)
Jun 23, 2021	21.49	22.00	21.34	21.85	479,701	+0.44(+2.06%)
Jun 22, 2021	21.24	21.48	20.85	21.41	367,734	+0.08(+0.38%)
Jun 21, 2021	21.53	21.63	21.24	21.33	556,978	-0.17(-0.79%)
Jun 18, 2021	22.18	22.32	20.83	21.50	2,183,943	-0.90(-4.02%)
Jun 17, 2021	21.65	22.63	21.63	22.40	1,064,984	+0.71(+3.27%)
Jun 16, 2021	21.72	21.78	21.39	21.69	463,846	+0.21(+0.98%)
Jun 15, 2021	21.83	22.07	21.32	21.48	451,450	-0.32(-1.47%)
Jun 14, 2021	22.19	22.43	21.58	21.80	795,864	-0.60(-2.68%)
Jun 11, 2021	22.60	22.76	22.28	22.40	261,941	-0.09(-0.40%)
Jun 10, 2021	22.53	22.81	22.46	22.49	393,496	-0.04(-0.18%)
Jun 09, 2021	22.50	22.63	22.38	22.53	302,470	+0.11(+0.49%)
Jun 08, 2021	22.45	22.60	22.29	22.42	397,596	+0.08(+0.36%)
Jun 07, 2021	22.05	22.44	21.95	22.34	338,115	+0.25(+1.13%)
Jun 04, 2021	21.89	22.27	21.89	22.09	294,032	+0.16(+0.73%)
Jun 03, 2021	21.57	22.05	21.51	21.93	551,977	+0.20(+0.92%)
Jun 02, 2021	21.74	21.75	21.33	21.73	390,212	+0.08(+0.37%)
Jun 01, 2021	21.47	21.72	21.30	21.65	512,631	+0.23(+1.07%)
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%)