Xperi Holding Corp (NQ: XPER )

20.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 22.67 22.67 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 21.33 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%)
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.