Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.42 | -0.36 | -3.68% | 9.78 | 9.84 | 9.35 | 403,482 |
| May 16 2024 | 9.78 | -0.23 | -2.30% | 10.11 | 10.11 | 9.70 | 494,805 |
| May 15 2024 | 10.01 | -0.07 | -0.69% | 10.21 | 10.21 | 9.97 | 201,903 |
| May 14 2024 | 10.08 | 0.31 | 3.17% | 9.89 | 10.20 | 9.89 | 302,195 |
| May 13 2024 | 9.77 | -0.22 | -2.20% | 10.08 | 10.20 | 9.75 | 265,559 |
| May 10 2024 | 9.99 | -0.15 | -1.48% | 10.26 | 10.26 | 9.79 | 352,201 |
| May 09 2024 | 10.14 | -0.72 | -6.63% | 10.86 | 10.86 | 10.00 | 514,371 |
| May 08 2024 | 10.86 | -0.38 | -3.38% | 10.93 | 11.08 | 10.75 | 207,747 |
| May 07 2024 | 11.24 | 0.17 | 1.54% | 11.08 | 11.39 | 11.0301 | 243,082 |
| May 06 2024 | 11.07 | 0.30 | 2.79% | 10.88 | 11.07 | 10.88 | 187,360 |
| May 03 2024 | 10.77 | 0.12 | 1.13% | 10.89 | 10.905 | 10.59 | 200,824 |
| May 02 2024 | 10.65 | 0.17 | 1.62% | 10.71 | 10.74 | 10.43 | 227,443 |
| May 01 2024 | 10.48 | -0.03 | -0.29% | 10.46 | 10.77 | 10.42 | 258,020 |
| Apr 30 2024 | 10.51 | -0.22 | -2.05% | 10.28 | 10.63 | 10.28 | 493,046 |
| Apr 29 2024 | 10.73 | 0.78 | 7.84% | 11.24 | 11.24 | 10.56 | 534,499 |
| Apr 26 2024 | 9.95 | 0.12 | 1.22% | 10.00 | 10.10 | 9.75 | 220,984 |
| Apr 25 2024 | 9.83 | -0.15 | -1.50% | 9.77 | 9.84 | 9.663 | 210,832 |
| Apr 24 2024 | 9.98 | 0.42 | 4.39% | 9.54 | 10.045 | 9.51 | 289,268 |
| Apr 23 2024 | 9.56 | -0.05 | -0.52% | 9.61 | 9.83 | 9.52 | 275,505 |
| Apr 22 2024 | 9.61 | -0.01 | -0.10% | 9.67 | 9.71 | 9.55 | 291,700 |
| Apr 19 2024 | 9.62 | 0.09 | 0.94% | 9.47 | 9.71 | 9.47 | 346,060 |
| Apr 18 2024 | 9.53 | -0.05 | -0.52% | 9.61 | 9.79 | 9.51 | 244,010 |
| Apr 17 2024 | 9.58 | -0.15 | -1.54% | 9.78 | 9.95 | 9.51 | 248,961 |
| Apr 16 2024 | 9.73 | -0.37 | -3.66% | 9.86 | 9.91 | 9.68 | 239,084 |
| Apr 15 2024 | 10.10 | -0.13 | -1.27% | 10.28 | 10.37 | 10.04 | 297,077 |
| Apr 12 2024 | 10.23 | -0.49 | -4.57% | 10.60 | 10.63 | 10.22 | 258,100 |
| Apr 11 2024 | 10.72 | 0.02 | 0.19% | 10.76 | 10.77 | 10.60 | 197,774 |
| Apr 10 2024 | 10.70 | -0.26 | -2.37% | 10.67 | 10.75 | 10.43 | 308,244 |
| Apr 09 2024 | 10.96 | 0.09 | 0.83% | 10.75 | 11.13 | 10.75 | 208,951 |
| Apr 08 2024 | 10.87 | 0.08 | 0.74% | 10.87 | 11.03 | 10.82 | 208,670 |
| Apr 05 2024 | 10.79 | -0.18 | -1.64% | 11.04 | 11.04 | 10.76 | 231,610 |
| Apr 04 2024 | 10.97 | -0.11 | -0.99% | 11.20 | 11.465 | 10.97 | 328,770 |
| Apr 03 2024 | 11.08 | -0.26 | -2.29% | 11.23 | 11.295 | 10.80 | 624,037 |
| Apr 02 2024 | 11.34 | -0.32 | -2.74% | 11.3201 | 11.4893 | 11.19 | 349,728 |
| Apr 01 2024 | 11.66 | -0.40 | -3.32% | 12.18 | 12.18 | 11.38 | 531,487 |
| Mar 28 2024 | 12.06 | 0.54 | 4.69% | 11.52 | 12.125 | 11.445 | 727,997 |
| Mar 27 2024 | 11.52 | 0.76 | 7.06% | 10.88 | 11.53 | 10.88 | 499,389 |
| Mar 26 2024 | 10.76 | -0.21 | -1.91% | 11.07 | 11.09 | 10.75 | 314,139 |
| Mar 25 2024 | 10.97 | 0.01 | 0.09% | 10.93 | 11.04 | 10.77 | 202,173 |
| Mar 22 2024 | 10.96 | -0.22 | -1.97% | 11.22 | 11.22 | 10.76 | 288,726 |
| Mar 21 2024 | 11.18 | -0.05 | -0.45% | 11.31 | 11.33 | 11.17 | 306,108 |
| Mar 20 2024 | 11.23 | 0.21 | 1.91% | 10.95 | 11.265 | 10.71 | 314,200 |
| Mar 19 2024 | 11.02 | 0.09 | 0.82% | 10.84 | 11.12 | 10.77 | 479,792 |
| Mar 18 2024 | 10.93 | 0.03 | 0.28% | 11.12 | 11.12 | 10.69 | 443,141 |
| Mar 15 2024 | 10.90 | 0.10 | 0.93% | 10.86 | 10.94 | 10.795 | 833,074 |
| Mar 14 2024 | 10.80 | -0.30 | -2.70% | 11.12 | 11.18 | 10.665 | 425,615 |
| Mar 13 2024 | 11.10 | -0.12 | -1.07% | 11.20 | 11.39 | 11.035 | 467,888 |
| Mar 12 2024 | 11.22 | 0.10 | 0.90% | 11.18 | 11.40 | 10.98 | 491,255 |
| Mar 11 2024 | 11.12 | 0.19 | 1.74% | 10.87 | 11.42 | 10.87 | 1,034,235 |
| Mar 08 2024 | 10.93 | 0.18 | 1.67% | 10.88 | 11.12 | 10.80 | 334,795 |
| Mar 07 2024 | 10.75 | 0.08 | 0.75% | 10.77 | 10.91 | 10.67 | 315,823 |
| Mar 06 2024 | 10.67 | 0.05 | 0.47% | 10.80 | 10.985 | 10.59 | 382,888 |
| Mar 05 2024 | 10.62 | -0.27 | -2.48% | 10.54 | 10.75 | 10.54 | 425,180 |
| Mar 04 2024 | 10.89 | -0.39 | -3.46% | 11.45 | 11.45 | 10.89 | 516,502 |
| Mar 01 2024 | 11.28 | 0.32 | 2.92% | 11.02 | 11.28 | 10.71 | 513,491 |
| Feb 29 2024 | 10.96 | -0.29 | -2.58% | 12.29 | 12.29 | 10.35 | 837,088 |
| Feb 28 2024 | 11.25 | -0.41 | -3.52% | 11.81 | 11.81 | 11.24 | 334,475 |
| Feb 27 2024 | 11.66 | -0.01 | -0.09% | 11.72 | 11.85 | 11.57 | 281,094 |
| Feb 26 2024 | 11.67 | 0.63 | 5.71% | 11.03 | 11.67 | 11.03 | 346,423 |
| Feb 23 2024 | 11.04 | 0.20 | 1.85% | 10.85 | 11.17 | 10.80 | 221,785 |
| Feb 22 2024 | 10.84 | -0.19 | -1.72% | 11.04 | 11.13 | 10.77 | 350,257 |
| Feb 21 2024 | 11.03 | -0.02 | -0.18% | 10.99 | 11.09 | 10.92 | 252,696 |
| Feb 20 2024 | 11.05 | -0.05 | -0.45% | 10.90 | 11.17 | 10.74 | 699,594 |
