NYSE - Delayed Quote USD

Xperi Inc. (XPER)

Compare
9.54 -0.05 (-0.52%)
At close: October 18 at 4:00 PM EDT
9.54 -0.01 (-0.05%)
After hours: October 18 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 9.63 9.74 9.51 9.54 9.54 251,200
Oct 17, 2024 9.30 9.63 9.20 9.59 9.59 569,100
Oct 16, 2024 9.18 9.43 9.11 9.22 9.22 691,400
Oct 15, 2024 8.86 9.36 8.86 9.01 9.01 1,511,700
Oct 14, 2024 8.64 8.90 8.60 8.84 8.84 423,500
Oct 11, 2024 8.56 8.71 8.53 8.68 8.68 274,400
Oct 10, 2024 8.41 8.56 8.35 8.54 8.54 245,400
Oct 9, 2024 8.74 8.74 8.51 8.52 8.52 213,300
Oct 8, 2024 8.75 8.76 8.66 8.73 8.73 294,600
Oct 7, 2024 8.81 8.85 8.67 8.75 8.75 274,400
Oct 4, 2024 9.02 9.02 8.80 8.87 8.87 178,300
Oct 3, 2024 8.79 8.84 8.53 8.69 8.69 398,700
Oct 2, 2024 9.01 9.11 8.92 8.92 8.92 180,500
Oct 1, 2024 9.18 9.18 8.91 9.02 9.02 306,600
Sep 30, 2024 9.12 9.30 9.12 9.24 9.24 348,700
Sep 27, 2024 9.26 9.30 9.09 9.14 9.14 387,100
Sep 26, 2024 9.09 9.24 9.07 9.18 9.18 415,200
Sep 25, 2024 9.05 9.24 8.95 8.96 8.96 471,900
Sep 24, 2024 8.98 9.09 8.94 9.08 9.08 399,900
Sep 23, 2024 9.06 9.06 8.85 8.89 8.89 281,800
Sep 20, 2024 9.03 9.16 8.78 8.97 8.97 586,800
Sep 19, 2024 9.05 9.25 8.99 9.09 9.09 677,900
Sep 18, 2024 8.74 9.05 8.73 8.82 8.82 483,200
Sep 17, 2024 8.96 8.96 8.73 8.83 8.83 348,700
Sep 16, 2024 8.87 8.95 8.76 8.77 8.77 425,400
Sep 13, 2024 8.79 8.96 8.76 8.83 8.83 845,400
Sep 12, 2024 8.68 8.80 8.57 8.57 8.57 336,500
Sep 11, 2024 8.44 8.74 8.39 8.65 8.65 444,400
Sep 10, 2024 8.23 8.57 8.22 8.51 8.51 631,400
Sep 9, 2024 8.06 8.49 8.05 8.27 8.27 551,200
Sep 6, 2024 8.29 8.37 8.06 8.06 8.06 324,700
Sep 5, 2024 8.49 8.51 8.27 8.31 8.31 271,800
Sep 4, 2024 8.70 8.75 8.47 8.47 8.47 314,900
Sep 3, 2024 8.73 8.90 8.59 8.67 8.67 366,200
Aug 30, 2024 8.98 9.00 8.64 8.82 8.82 1,566,400
Aug 29, 2024 8.95 9.15 8.88 8.97 8.97 604,700
Aug 28, 2024 8.84 9.05 8.80 8.90 8.90 457,000
Aug 27, 2024 8.85 9.05 8.79 8.94 8.94 704,000
Aug 26, 2024 8.94 8.94 8.74 8.81 8.81 464,500
Aug 23, 2024 8.63 8.76 8.55 8.71 8.71 374,600
Aug 22, 2024 8.67 8.67 8.48 8.52 8.52 379,200
Aug 21, 2024 8.72 8.77 8.60 8.66 8.66 398,200
Aug 20, 2024 8.77 8.88 8.59 8.69 8.69 568,400
Aug 19, 2024 8.93 8.93 8.44 8.78 8.78 1,868,100
Aug 16, 2024 7.36 7.66 7.36 7.55 7.55 485,000
Aug 15, 2024 7.38 7.49 7.32 7.40 7.40 306,400
Aug 14, 2024 7.28 7.33 7.12 7.16 7.16 232,800
Aug 13, 2024 7.11 7.33 7.11 7.25 7.25 430,500
Aug 12, 2024 7.19 7.19 7.04 7.10 7.10 333,800
Aug 9, 2024 7.30 7.34 6.97 7.16 7.16 324,600
Aug 8, 2024 7.23 7.39 7.09 7.29 7.29 517,200
Aug 7, 2024 7.07 7.43 7.07 7.15 7.15 797,000
Aug 6, 2024 7.30 7.54 7.01 7.01 7.01 921,400
Aug 5, 2024 7.08 7.33 6.89 7.23 7.23 892,100
Aug 2, 2024 7.55 7.68 7.41 7.49 7.49 565,100
Aug 1, 2024 8.06 8.19 7.70 7.91 7.91 646,400
Jul 31, 2024 8.03 8.38 7.96 8.17 8.17 500,100
Jul 30, 2024 7.98 8.09 7.93 7.98 7.98 1,783,000
Jul 29, 2024 8.07 8.13 7.87 7.95 7.95 310,900
Jul 26, 2024 7.89 8.02 7.72 8.01 8.01 432,300
Jul 25, 2024 7.60 7.88 7.55 7.78 7.78 486,000
Jul 24, 2024 7.68 7.81 7.52 7.56 7.56 301,900
Jul 23, 2024 7.82 7.97 7.67 7.75 7.75 411,300
Jul 22, 2024 7.71 7.85 7.61 7.85 7.85 508,400
Jul 19, 2024 7.83 7.83 7.58 7.66 7.66 418,300
Jul 18, 2024 8.27 8.40 7.84 7.86 7.86 387,700
Jul 17, 2024 8.26 8.43 8.26 8.36 8.36 405,200
Jul 16, 2024 8.40 8.50 8.26 8.35 8.35 563,000
Jul 15, 2024 8.29 8.38 8.18 8.28 8.28 430,300
Jul 12, 2024 8.36 8.42 8.20 8.22 8.22 366,600
Jul 11, 2024 8.11 8.30 8.04 8.25 8.25 789,600
Jul 10, 2024 7.87 7.88 7.65 7.87 7.87 289,300
Jul 9, 2024 7.90 7.90 7.74 7.81 7.81 303,900
Jul 8, 2024 7.84 7.93 7.80 7.93 7.93 297,600
Jul 5, 2024 7.85 7.89 7.75 7.80 7.80 288,600
Jul 3, 2024 8.10 8.11 7.89 7.92 7.92 174,100
Jul 2, 2024 7.96 8.11 7.93 8.08 8.08 345,900
Jul 1, 2024 8.23 8.23 7.91 7.96 7.96 453,600
Jun 28, 2024 8.30 8.31 8.10 8.21 8.21 868,800
Jun 27, 2024 8.01 8.27 7.95 8.22 8.22 644,800
Jun 26, 2024 7.78 8.20 7.67 7.98 7.98 871,700
Jun 25, 2024 7.87 7.89 7.68 7.83 7.83 988,400
Jun 24, 2024 7.89 8.04 7.82 7.90 7.90 772,400
Jun 21, 2024 8.08 8.20 7.87 7.92 7.92 9,547,600
Jun 20, 2024 7.61 8.03 7.61 8.02 8.02 884,200
Jun 18, 2024 7.63 7.72 7.45 7.68 7.68 775,500
Jun 17, 2024 7.43 7.62 7.34 7.62 7.62 691,400
Jun 14, 2024 7.52 7.60 7.38 7.56 7.56 651,400
Jun 13, 2024 7.83 7.92 7.49 7.59 7.59 712,400
Jun 12, 2024 8.05 8.15 7.74 7.88 7.88 672,800
Jun 11, 2024 7.99 7.99 7.61 7.81 7.81 828,500
Jun 10, 2024 7.99 8.07 7.43 8.03 8.03 2,047,500
Jun 7, 2024 8.16 8.43 8.11 8.23 8.23 372,800
Jun 6, 2024 8.11 8.28 8.08 8.25 8.25 292,400
Jun 5, 2024 8.21 8.37 8.10 8.19 8.19 319,200
Jun 4, 2024 8.24 8.33 8.04 8.16 8.16 523,700
Jun 3, 2024 8.75 8.82 8.27 8.33 8.33 566,200
May 31, 2024 8.98 8.98 8.70 8.81 8.81 359,700
May 30, 2024 8.74 9.01 8.74 8.94 8.94 404,400
May 29, 2024 8.77 9.01 8.70 8.74 8.74 518,800
May 28, 2024 9.25 9.27 8.74 8.91 8.91 382,900
May 24, 2024 9.31 9.39 9.13 9.16 9.16 227,200
May 23, 2024 9.50 9.50 9.11 9.27 9.27 567,200
May 22, 2024 9.25 9.47 9.21 9.45 9.45 278,600
May 21, 2024 9.28 9.38 9.17 9.28 9.28 262,300
May 20, 2024 9.40 9.43 9.20 9.31 9.31 282,900
May 17, 2024 9.78 9.84 9.35 9.42 9.42 403,500
May 16, 2024 9.98 10.11 9.70 9.78 9.78 494,800
May 15, 2024 10.21 10.21 9.97 10.01 10.01 201,900
May 14, 2024 9.89 10.20 9.89 10.08 10.08 302,200
May 13, 2024 10.08 10.20 9.75 9.77 9.77 265,600
May 10, 2024 10.20 10.20 9.79 9.99 9.99 352,200
May 9, 2024 10.29 10.85 10.00 10.14 10.14 514,400
May 8, 2024 10.93 11.08 10.75 10.86 10.86 208,500
May 7, 2024 11.08 11.39 11.03 11.24 11.24 243,100
May 6, 2024 10.88 11.07 10.88 11.07 11.07 187,400
May 3, 2024 10.89 10.90 10.59 10.77 10.77 200,800
May 2, 2024 10.71 10.74 10.43 10.65 10.65 228,900
May 1, 2024 10.46 10.77 10.42 10.48 10.48 258,000
Apr 30, 2024 10.48 10.63 10.31 10.51 10.51 493,000
Apr 29, 2024 11.24 11.24 10.56 10.73 10.73 534,500
Apr 26, 2024 9.82 10.10 9.75 9.95 9.95 221,000
Apr 25, 2024 9.79 9.84 9.66 9.83 9.83 213,500
Apr 24, 2024 9.54 10.05 9.51 9.98 9.98 290,100
Apr 23, 2024 9.61 9.83 9.52 9.56 9.56 275,500
Apr 22, 2024 9.67 9.69 9.55 9.61 9.61 291,700
Apr 19, 2024 9.47 9.71 9.47 9.62 9.62 346,100
Apr 18, 2024 9.61 9.79 9.51 9.53 9.53 244,000
Apr 17, 2024 9.78 9.95 9.51 9.58 9.58 249,000
Apr 16, 2024 9.99 9.99 9.68 9.73 9.73 251,200
Apr 15, 2024 10.28 10.37 10.04 10.10 10.10 297,100
Apr 12, 2024 10.60 10.62 10.22 10.23 10.23 258,100
Apr 11, 2024 10.76 10.77 10.60 10.72 10.72 197,800
Apr 10, 2024 10.61 10.75 10.43 10.70 10.70 315,600
Apr 9, 2024 10.95 11.13 10.89 10.96 10.96 209,000
Apr 8, 2024 10.87 11.03 10.82 10.87 10.87 208,700
Apr 5, 2024 10.97 11.04 10.76 10.79 10.79 235,400
Apr 4, 2024 11.20 11.47 10.97 10.97 10.97 328,900
Apr 3, 2024 11.23 11.30 10.80 11.08 11.08 624,000
Apr 2, 2024 11.49 11.49 11.19 11.34 11.34 355,100
Apr 1, 2024 12.06 12.12 11.38 11.66 11.66 531,500
Mar 28, 2024 11.52 12.13 11.44 12.06 12.06 728,000
Mar 27, 2024 10.88 11.53 10.88 11.52 11.52 499,900
Mar 26, 2024 11.07 11.07 10.75 10.76 10.76 314,100
Mar 25, 2024 10.93 11.04 10.77 10.97 10.97 202,200
Mar 22, 2024 11.22 11.22 10.76 10.96 10.96 288,700
Mar 21, 2024 11.31 11.33 11.17 11.18 11.18 306,000
Mar 20, 2024 10.95 11.27 10.71 11.23 11.23 314,200
Mar 19, 2024 10.84 11.12 10.77 11.02 11.02 480,300
Mar 18, 2024 10.95 11.01 10.69 10.93 10.93 443,100
Mar 15, 2024 10.86 10.97 10.74 10.90 10.90 905,200
Mar 14, 2024 11.12 11.18 10.66 10.80 10.80 425,600
Mar 13, 2024 11.20 11.39 11.03 11.10 11.10 467,900
Mar 12, 2024 11.18 11.40 10.98 11.22 11.22 491,300
Mar 11, 2024 11.00 11.42 10.98 11.12 11.12 1,034,200
Mar 8, 2024 10.88 11.12 10.80 10.93 10.93 334,800
Mar 7, 2024 10.77 10.91 10.67 10.75 10.75 315,800
Mar 6, 2024 10.80 10.98 10.59 10.67 10.67 384,100
Mar 5, 2024 10.75 10.75 10.55 10.62 10.62 425,200
Mar 4, 2024 11.24 11.38 10.89 10.89 10.89 516,500
Mar 1, 2024 11.02 11.28 10.71 11.28 11.28 513,500
Feb 29, 2024 12.29 12.29 10.35 10.96 10.96 837,100
Feb 28, 2024 11.49 11.55 11.24 11.25 11.25 334,900
Feb 27, 2024 11.72 11.85 11.57 11.66 11.66 281,100
Feb 26, 2024 11.03 11.67 11.03 11.67 11.67 346,400
Feb 23, 2024 10.85 11.17 10.80 11.04 11.04 221,800
Feb 22, 2024 11.04 11.13 10.77 10.84 10.84 350,300
Feb 21, 2024 10.99 11.09 10.92 11.03 11.03 253,700
Feb 20, 2024 10.90 11.17 10.74 11.05 11.05 699,600
Feb 16, 2024 11.20 11.25 10.89 11.10 11.10 569,500
Feb 15, 2024 11.12 11.41 11.01 11.39 11.39 738,900
Feb 14, 2024 10.67 11.05 10.53 10.99 10.99 417,500
Feb 13, 2024 10.56 10.69 10.28 10.38 10.38 773,600
Feb 12, 2024 10.85 11.34 10.85 10.97 10.97 426,800
Feb 9, 2024 10.98 11.00 10.70 10.82 10.82 546,400
Feb 8, 2024 10.40 11.02 10.28 10.85 10.85 466,100
Feb 7, 2024 10.87 10.91 10.42 10.44 10.44 546,300
Feb 6, 2024 10.39 10.85 10.33 10.83 10.83 686,800
Feb 5, 2024 10.50 10.70 10.32 10.38 10.38 317,900
Feb 2, 2024 10.58 10.67 10.33 10.64 10.64 282,800
Feb 1, 2024 10.83 11.06 10.65 10.73 10.73 245,700
Jan 31, 2024 11.07 11.14 10.64 10.68 10.68 234,300
Jan 30, 2024 11.24 11.32 11.06 11.11 11.11 189,100
Jan 29, 2024 11.00 11.37 10.90 11.32 11.32 199,900
Jan 26, 2024 11.55 11.63 11.05 11.05 11.05 154,700
Jan 25, 2024 11.68 11.69 11.32 11.43 11.43 254,700
Jan 24, 2024 11.42 11.58 11.26 11.42 11.42 331,400
Jan 23, 2024 10.92 11.35 10.73 11.20 11.20 647,900
Jan 22, 2024 10.52 10.80 10.52 10.72 10.72 235,000
Jan 19, 2024 10.15 10.38 9.87 10.35 10.35 269,100
Jan 18, 2024 10.18 10.26 10.00 10.08 10.08 332,200
Jan 17, 2024 10.51 10.52 10.05 10.08 10.08 505,700
Jan 16, 2024 11.30 11.41 10.67 10.69 10.69 369,100
Jan 12, 2024 11.33 11.70 11.19 11.44 11.44 550,800
Jan 11, 2024 11.84 11.89 11.09 11.20 11.20 832,100
Jan 10, 2024 11.30 11.85 11.30 11.84 11.84 847,700
Jan 9, 2024 11.13 11.49 11.07 11.36 11.36 351,600
Jan 8, 2024 10.47 11.36 10.43 11.29 11.29 535,600
Jan 5, 2024 10.83 10.93 10.56 10.56 10.56 449,100
Jan 4, 2024 10.90 10.90 10.69 10.81 10.81 296,700
Jan 3, 2024 11.12 11.22 10.80 10.84 10.84 409,600
Jan 2, 2024 10.84 11.30 10.68 11.22 11.22 485,100
Dec 29, 2023 11.14 11.35 11.02 11.02 11.02 453,900
Dec 28, 2023 11.07 11.21 10.95 11.13 11.13 509,300
Dec 27, 2023 11.04 11.25 11.02 11.05 11.05 223,300
Dec 26, 2023 10.68 11.16 10.68 11.08 11.08 352,400
Dec 22, 2023 10.74 10.76 10.37 10.68 10.68 1,156,100
Dec 21, 2023 10.73 10.82 10.57 10.67 10.67 197,800
Dec 20, 2023 10.77 10.95 10.61 10.63 10.63 301,900
Dec 19, 2023 11.00 11.17 10.71 10.83 10.83 507,800
Dec 18, 2023 10.50 10.96 10.37 10.90 10.90 595,400
Dec 15, 2023 10.53 11.26 10.40 10.53 10.53 1,949,600
Dec 14, 2023 10.47 10.59 10.30 10.55 10.55 850,700
Dec 13, 2023 10.40 10.41 9.94 10.33 10.33 616,400
Dec 12, 2023 10.24 10.31 10.04 10.25 10.25 537,700
Dec 11, 2023 9.98 10.31 9.82 10.24 10.24 491,100
Dec 8, 2023 9.81 9.97 9.64 9.92 9.92 377,600
Dec 7, 2023 9.95 10.02 9.64 9.92 9.92 374,300
Dec 6, 2023 10.20 10.36 9.93 9.96 9.96 655,900
Dec 5, 2023 10.41 10.45 9.94 10.08 10.08 409,300
Dec 4, 2023 9.94 10.47 9.93 10.47 10.47 557,600
Dec 1, 2023 9.90 10.24 9.70 10.11 10.11 686,400
Nov 30, 2023 10.74 10.74 10.25 10.32 10.32 387,400
Nov 29, 2023 10.58 10.80 10.49 10.65 10.65 497,500
Nov 28, 2023 10.81 10.81 10.36 10.42 10.42 899,700
Nov 27, 2023 10.85 11.07 10.73 10.85 10.85 852,500
Nov 24, 2023 10.49 10.97 10.47 10.94 10.94 796,700
Nov 22, 2023 10.45 10.77 10.45 10.54 10.54 1,239,800
Nov 21, 2023 10.51 10.52 10.26 10.44 10.44 2,243,100
Nov 20, 2023 10.66 10.73 10.46 10.65 10.65 2,129,100
Nov 17, 2023 10.36 10.74 10.36 10.60 10.60 500,400
Nov 16, 2023 10.06 10.39 9.90 10.36 10.36 391,000
Nov 15, 2023 9.30 10.10 9.24 10.04 10.04 532,800
Nov 14, 2023 9.36 9.69 8.75 9.34 9.34 660,400
Nov 13, 2023 8.55 8.62 8.47 8.58 8.58 219,700
Nov 10, 2023 8.60 8.85 8.44 8.69 8.69 308,200
Nov 9, 2023 9.00 9.00 8.49 8.63 8.63 208,700
Nov 8, 2023 8.83 8.91 8.66 8.90 8.90 159,000
Nov 7, 2023 8.84 8.90 8.71 8.78 8.78 344,900
Nov 6, 2023 8.88 8.91 8.75 8.83 8.83 172,900
Nov 3, 2023 8.65 8.95 8.64 8.85 8.85 236,500
Nov 2, 2023 8.37 8.56 8.36 8.49 8.49 236,100
Nov 1, 2023 8.38 8.43 8.06 8.23 8.23 167,000
Oct 31, 2023 8.27 8.52 8.15 8.49 8.49 262,800
Oct 30, 2023 8.12 8.30 7.91 8.22 8.22 328,000
Oct 27, 2023 8.32 8.35 8.06 8.12 8.12 265,600
Oct 26, 2023 8.38 8.51 8.19 8.33 8.33 315,500
Oct 25, 2023 8.51 8.53 8.32 8.39 8.39 144,400
Oct 24, 2023 8.55 8.64 8.40 8.59 8.59 308,000
Oct 23, 2023 8.46 8.69 8.39 8.51 8.51 287,200
Oct 20, 2023 8.67 8.69 8.48 8.50 8.50 269,300
Oct 19, 2023 8.73 8.85 8.55 8.64 8.64 386,600

Related Tickers