XPER Quote, Trading Chart, Xperi Corporation

home / stock / xper / xper quote

Stock Information
Company Name: Xperi Corporation
Stock Symbol: XPER
Market: NASDAQ
Website: xperi.com
Menu
XPER XPER Quote XPER Short XPER News XPER Articles XPER Message Board
Get XPER Alerts

News, Short Squeeze, Breakout and More Instantly...
XPER Quote
Last:$7.23
Change Percent:5.47%
Open:$7.08
Previous Close:$7.23
High:$7.33
Low:$6.89
Volume:890,907
Last Trade Date Time:08/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XPER Chart
Last Twenty Trading Days
Date:2024-08-05
Open:$7.08
Close:$7.23
High:$7.33
Low:$6.89
Volume:890,907
Date:2024-08-02
Open:$7.55
Close:$7.49
High:$7.68
Low:$7.41
Volume:565,140
Date:2024-08-01
Open:$8.06
Close:$7.91
High:$8.19
Low:$7.7
Volume:646,364
Date:2024-07-31
Open:$8.03
Close:$8.17
High:$8.38
Low:$7.96
Volume:500,147
Date:2024-07-30
Open:$7.98
Close:$7.98
High:$8.09
Low:$7.93
Volume:1,783,040
Date:2024-07-29
Open:$8.07
Close:$7.95
High:$8.13
Low:$7.87
Volume:310,892
Date:2024-07-26
Open:$7.89
Close:$8.01
High:$8.02
Low:$7.72
Volume:432,278
Date:2024-07-25
Open:$7.6
Close:$7.78
High:$7.88
Low:$7.55
Volume:486,027
Date:2024-07-24
Open:$7.68
Close:$7.56
High:$7.81
Low:$7.52
Volume:301,883
Date:2024-07-23
Open:$7.82
Close:$7.75
High:$7.97
Low:$7.67
Volume:411,262
Date:2024-07-22
Open:$7.71
Close:$7.85
High:$7.85
Low:$7.61
Volume:508,380
Date:2024-07-19
Open:$7.83
Close:$7.66
High:$7.83
Low:$7.5825
Volume:418,349
Date:2024-07-18
Open:$8.27
Close:$7.86
High:$8.4
Low:$7.84
Volume:387,727
Date:2024-07-17
Open:$8.26
Close:$8.36
High:$8.43
Low:$8.26
Volume:405,150
Date:2024-07-16
Open:$8.4
Close:$8.35
High:$8.5
Low:$8.261
Volume:562,983
Date:2024-07-15
Open:$8.29
Close:$8.28
High:$8.375
Low:$8.18
Volume:430,303
Date:2024-07-12
Open:$8.36
Close:$8.22
High:$8.42
Low:$8.2
Volume:366,637
Date:2024-07-11
Open:$8.11
Close:$8.25
High:$8.3
Low:$8.04
Volume:789,597
Date:2024-07-10
Open:$7.87
Close:$7.87
High:$7.88
Low:$7.6501
Volume:289,364
Date:2024-07-09
Open:$7.9
Close:$7.81
High:$7.9
Low:$7.745
Volume:303,870