Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xperi Inc (NY: XPER )

8.820 -0.150 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.980	9.000	8.635	8.820	1,566,443	-0.15(-1.67%)
Aug 29, 2024	8.950	9.150	8.880	8.970	604,666	+0.07(+0.79%)
Aug 28, 2024	8.840	9.050	8.800	8.900	456,979	-0.04(-0.45%)
Aug 27, 2024	8.850	9.050	8.790	8.940	704,073	+0.13(+1.48%)
Aug 26, 2024	8.940	8.940	8.740	8.810	464,514	+0.10(+1.15%)
Aug 23, 2024	8.630	8.759	8.550	8.710	374,634	+0.19(+2.23%)
Aug 22, 2024	8.670	8.670	8.480	8.520	379,247	-0.14(-1.62%)
Aug 21, 2024	8.720	8.770	8.600	8.660	398,204	-0.03(-0.35%)
Aug 20, 2024	8.770	8.880	8.590	8.690	568,412	-0.09(-1.03%)
Aug 19, 2024	8.930	8.930	8.440	8.780	1,868,052	+1.23(+16.29%)
Aug 16, 2024	7.360	7.665	7.360	7.550	484,978	+0.15(+2.03%)
Aug 15, 2024	7.380	7.490	7.320	7.400	306,444	+0.24(+3.35%)
Aug 14, 2024	7.280	7.330	7.120	7.160	232,846	-0.09(-1.24%)
Aug 13, 2024	7.110	7.330	7.110	7.250	430,544	+0.15(+2.11%)
Aug 12, 2024	7.190	7.190	7.040	7.100	333,767	-0.06(-0.84%)
Aug 09, 2024	7.300	7.340	6.970	7.160	324,580	-0.13(-1.78%)
Aug 08, 2024	7.230	7.385	7.095	7.290	517,211	+0.14(+1.96%)
Aug 07, 2024	7.070	7.430	7.070	7.150	796,968	+0.14(+2.00%)
Aug 06, 2024	7.300	7.537	7.010	7.010	921,403	-0.22(-3.04%)
Aug 05, 2024	7.080	7.330	6.890	7.230	892,058	-0.26(-3.47%)
Aug 02, 2024	7.550	7.680	7.410	7.490	565,140	-0.42(-5.31%)
Aug 01, 2024	8.060	8.190	7.700	7.910	646,364	-0.26(-3.18%)
Jul 31, 2024	8.030	8.380	7.960	8.170	500,147	+0.19(+2.38%)
Jul 30, 2024	7.980	8.090	7.930	7.980	1,783,040	+0.03(+0.38%)
Jul 29, 2024	8.070	8.130	7.870	7.950	310,892	-0.06(-0.75%)
Jul 26, 2024	7.890	8.020	7.720	8.010	432,278	+0.23(+2.96%)
Jul 25, 2024	7.600	7.880	7.550	7.780	486,482	+0.22(+2.91%)
Jul 24, 2024	7.680	7.810	7.520	7.560	301,883	-0.19(-2.45%)
Jul 23, 2024	7.820	7.970	7.670	7.750	411,262	-0.10(-1.27%)
Jul 22, 2024	7.710	7.850	7.610	7.850	508,380	+0.19(+2.48%)
Jul 19, 2024	7.830	7.830	7.582	7.660	418,349	-0.20(-2.54%)
Jul 18, 2024	8.270	8.400	7.840	7.860	387,727	-0.50(-5.98%)
Jul 17, 2024	8.260	8.430	8.260	8.360	405,150	+0.01(+0.12%)
Jul 16, 2024	8.400	8.500	8.261	8.350	562,969	+0.07(+0.85%)
Jul 15, 2024	8.290	8.375	8.180	8.280	430,303	+0.06(+0.73%)
Jul 12, 2024	8.360	8.420	8.200	8.220	366,637	-0.03(-0.36%)
Jul 11, 2024	8.110	8.300	8.040	8.250	789,597	+0.38(+4.83%)
Jul 10, 2024	7.870	7.880	7.650	7.870	289,364	+0.06(+0.77%)
Jul 09, 2024	7.900	7.900	7.745	7.810	303,870	-0.12(-1.51%)
Jul 08, 2024	7.840	7.930	7.795	7.930	297,619	+0.13(+1.67%)
Jul 05, 2024	7.850	7.890	7.750	7.800	288,625	-0.12(-1.52%)
Jul 03, 2024	8.100	8.110	7.890	7.920	174,082	-0.16(-1.98%)
Jul 02, 2024	7.960	8.110	7.930	8.080	345,931	+0.12(+1.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Xperi Inc (NY: XPER )

Historical Prices