Xperi Inc (XPER)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -7.35826296743 | 8.29 | 8.5 | 7.5825 | 440543 | 8.12130679 | CS |
| 4 | -0.21 | -2.66159695817 | 7.89 | 8.5 | 7.5825 | 488288 | 8.02800165 | CS |
| 12 | -3.56 | -31.6725978648 | 11.24 | 11.39 | 7.34 | 639057 | 8.37404604 | CS |
| 26 | -2.84 | -26.9961977186 | 10.52 | 12.29 | 7.34 | 506327 | 9.45995991 | CS |
| 52 | -4.88 | -38.8535031847 | 12.56 | 13.62 | 7.34 | 431230 | 9.86284999 | CS |
| 156 | -9.85 | -56.1893896178 | 17.53 | 19.07 | 7.34 | 377603 | 10.3912014 | CS |
| 260 | -9.85 | -56.1893896178 | 17.53 | 19.07 | 7.34 | 377603 | 10.3912014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 7.66 | -0.2 | -2.54 | 7.86 | 7.86 | 7.5825 | 416984 |
| 1721342400 | 7.86 | -0.5 | -5.98 | 8.27 | 8.4 | 7.845 | 387727 |
| 1721256000 | 8.36 | 0.01 | 0.12 | 8.26 | 8.43 | 8.26 | 405150 |
| 1721169600 | 8.35 | 0.07 | 0.85 | 8.4 | 8.5 | 8.2609999 | 562969 |
| 1721083200 | 8.28 | 0.06 | 0.73 | 8.2899999 | 8.375 | 8.18 | 429883 |
| 1720824000 | 8.22 | -0.03 | -0.36 | 8.42 | 8.42 | 8.2 | 366637 |
| 1720737600 | 8.25 | 0.38 | 4.83 | 8.11 | 8.3 | 7.94 | 789597 |
| 1720651200 | 7.87 | 0.06 | 0.77 | 7.87 | 7.88 | 7.6501 | 289340 |
| 1720564800 | 7.81 | -0.12 | -1.51 | 7.9 | 7.9 | 7.745 | 303870 |
| 1720478400 | 7.93 | 0.13 | 1.67 | 7.92 | 7.93 | 7.79 | 297619 |
| 1720219200 | 7.8 | -0.12 | -1.52 | 7.85 | 7.89 | 7.75 | 288624 |
| 1720040640 | 7.92 | -0.16 | -1.98 | 8.1 | 8.11 | 7.89 | 174082 |
| 1719960000 | 8.08 | 0.12 | 1.51 | 7.96 | 8.11 | 7.93 | 345928 |
| 1719873600 | 7.96 | -0.26 | -3.16 | 8.23 | 8.23 | 7.905 | 453561 |
| 1719614400 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1719528000 | 8.22 | 0.24 | 3.01 | 8.01 | 8.27 | 7.95 | 644768 |
| 1719441600 | 7.98 | 0.15 | 1.92 | 7.67 | 8.2 | 7.67 | 871673 |
| 1719355200 | 7.83 | -0.07 | -0.89 | 7.87 | 7.895 | 7.68 | 988383 |
| 1719268800 | 7.9 | -0.02 | -0.25 | 7.89 | 8.0399999 | 7.82 | 772396 |
| 1719009600 | 7.92 | -0.1 | -1.25 | 8.08 | 8.2 | 7.87 | 9547592 |
| 1718923200 | 8.02 | 0.34 | 4.43 | 7.61 | 8.02 | 7.61 | 881854 |
| 1718750400 | 7.68 | 0.06 | 0.79 | 7.55 | 7.72 | 7.45 | 774182 |
| 1718664000 | 7.62 | 0.06 | 0.79 | 7.43 | 7.62 | 7.34 | 691421 |
| 1718404800 | 7.56 | -0.03 | -0.40 | 7.53 | 7.5997 | 7.3804 | 651384 |
| 1718318400 | 7.59 | -0.29 | -3.68 | 7.9 | 7.92 | 7.495 | 712115 |
| 1718232000 | 7.88 | 0.07 | 0.90 | 7.88 | 8.15 | 7.74 | 672828 |
| 1718145600 | 7.81 | -0.22 | -2.74 | 7.87 | 7.99 | 7.61 | 828454 |
| 1718059200 | 8.03 | -0.2 | -2.43 | 7.99 | 8.05 | 7.43 | 2047526 |
| 1717800000 | 8.23 | -0.02 | -0.24 | 8.08 | 8.43 | 8.08 | 372783 |
| 1717713600 | 8.25 | 0.06 | 0.73 | 8.05 | 8.28 | 8.05 | 291376 |
| 1717627200 | 8.19 | 0.03 | 0.37 | 8.24 | 8.3699999 | 8.0963999 | 319228 |
| 1717540800 | 8.16 | -0.17 | -2.04 | 8.31 | 8.33 | 8.0399999 | 523704 |
| 1717454400 | 8.33 | -0.48 | -5.45 | 8.41 | 8.82 | 8.27 | 566205 |
| 1717195200 | 8.81 | -0.13 | -1.45 | 8.85 | 8.98 | 8.7 | 359723 |
| 1717108800 | 8.94 | 0.2 | 2.29 | 8.72 | 9.01 | 8.72 | 404430 |
| 1717022400 | 8.74 | -0.17 | -1.91 | 8.8699999 | 9.01 | 8.7 | 518516 |
| 1716936000 | 8.91 | -0.25 | -2.73 | 9.25 | 9.26 | 8.74 | 330048 |
| 1716590400 | 9.16 | -0.11 | -1.19 | 9.4 | 9.4 | 9.13 | 227012 |
| 1716504000 | 9.27 | -0.18 | -1.90 | 9.5 | 9.5 | 9.11 | 567247 |
| 1716417600 | 9.45 | 0.17 | 1.83 | 9.25 | 9.47 | 9.21 | 278649 |
| 1716331200 | 9.28 | -0.03 | -0.32 | 9.28 | 9.38 | 9.17 | 262268 |
| 1716244800 | 9.31 | -0.11 | -1.17 | 9.4 | 9.43 | 9.2 | 282918 |
| 1715985600 | 9.42 | -0.36 | -3.68 | 9.78 | 9.84 | 9.35 | 403482 |
| 1715899200 | 9.78 | -0.23 | -2.30 | 10.11 | 10.11 | 9.7 | 494805 |
| 1715812800 | 10.01 | -0.07 | -0.69 | 10.21 | 10.21 | 9.97 | 201903 |
| 1715726400 | 10.08 | 0.31 | 3.17 | 9.89 | 10.2 | 9.89 | 302195 |
| 1715640000 | 9.77 | -0.22 | -2.20 | 10.08 | 10.2 | 9.75 | 265559 |
| 1715380800 | 9.99 | -0.15 | -1.48 | 10.26 | 10.26 | 9.7899999 | 352201 |
| 1715294400 | 10.14 | -0.72 | -6.63 | 10.86 | 10.86 | 10 | 514371 |
| 1715208000 | 10.86 | -0.38 | -3.38 | 10.93 | 11.08 | 10.75 | 207747 |
| 1715121600 | 11.24 | 0.17 | 1.54 | 11.08 | 11.39 | 11.0301 | 243082 |
| 1715035200 | 11.07 | 0.3 | 2.79 | 10.88 | 11.07 | 10.88 | 187360 |
| 1714776000 | 10.77 | 0.12 | 1.13 | 10.89 | 10.905 | 10.59 | 200824 |
| 1714689600 | 10.65 | 0.17 | 1.62 | 10.71 | 10.74 | 10.43 | 227443 |
| 1714603200 | 10.48 | -0.03 | -0.29 | 10.46 | 10.77 | 10.42 | 258020 |
| 1714516800 | 10.51 | -0.22 | -2.05 | 10.28 | 10.63 | 10.28 | 493046 |
| 1714430400 | 10.73 | 0.78 | 7.84 | 11.24 | 11.24 | 10.56 | 534499 |
| 1714171200 | 9.95 | 0.12 | 1.22 | 10 | 10.1 | 9.75 | 220984 |
| 1714084800 | 9.83 | -0.15 | -1.50 | 9.7899999 | 9.84 | 9.663 | 213477 |
| 1713998400 | 9.98 | 0.42 | 4.39 | 9.5399999 | 10.045 | 9.51 | 289268 |
| 1713912000 | 9.56 | -0.05 | -0.52 | 9.61 | 9.83 | 9.52 | 275505 |
| 1713825600 | 9.61 | -0.01 | -0.10 | 9.67 | 9.71 | 9.55 | 291700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
