Quantcast
XPER

Xperi Corporation Common Stock Historical Stock Prices

$14.75
*  
0.10
0.67%
Get XPER Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading XPER now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    XPER After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.85 14.95 14.50 14.75 362,166
09/17/2018 15.45 15.55 14.75 14.85 392,880
09/14/2018 15.45 15.6 14.95 15.45 264,110
09/13/2018 15.55 15.775 15.15 15.35 301,433
09/12/2018 15.5 15.85 15.35 15.4 335,356
09/11/2018 15.75 15.975 15.4 15.5 242,000
09/10/2018 15.8 15.9004 15.4 15.8 202,512
09/07/2018 15.85 16.15 15.55 15.75 247,152
09/06/2018 16.85 16.95 15.8 15.85 306,808
09/05/2018 16.1 16.65 16.075 16.3 319,762
09/04/2018 15.65 16.15 15.35 16.15 492,984
08/31/2018 15.75 16.055 15.3 15.7 526,234
08/30/2018 16.35 16.5 15.7 15.75 356,688
08/29/2018 16.35 16.5 16.2 16.35 257,322
08/28/2018 16.5 16.75 16.15 16.4 187,178
08/27/2018 16.1 16.9 16 16.55 544,243
08/24/2018 16.3 16.3326 15.9 15.95 305,425
08/23/2018 16.2 16.35 16.05 16.2 279,721
08/22/2018 16.5 16.6 16 16.25 267,381
08/21/2018 16.05 16.65 16 16.45 444,527
08/20/2018 16.3 16.55 15.9 15.95 396,136
08/17/2018 16.4 16.55 15.95 16.25 471,147
08/16/2018 16.4 16.65 16.2 16.45 422,088
08/15/2018 16.3 16.475 15.95 16.4 390,549
08/14/2018 16.6 16.65 16.4 16.55 393,670
08/13/2018 16.8 16.9 16.3 16.55 307,766
08/10/2018 16.75 17 16.25 16.75 499,552
08/09/2018 17.2 17.85 16.3 16.7 919,775
08/08/2018 16.4 16.6 16.2 16.3 274,566
08/07/2018 16.25 16.6 16.15 16.35 154,374
08/06/2018 16.35 16.7 16.2 16.25 179,071
08/03/2018 16.25 16.45 16.025 16.35 177,831
08/02/2018 16.05 16.5 15.9 16.25 201,268
08/01/2018 16.65 16.65 16.05 16.1 255,480
07/31/2018 16.2 16.75 16 16.65 288,940
07/30/2018 16 16.15 15.85 15.95 129,992
07/27/2018 16.35 16.5 15.8 15.95 314,500
07/26/2018 16.2 16.55 16 16.25 287,842
07/25/2018 15.9 16.1 15.65 16.1 431,209
07/24/2018 16.5 16.75 15.9 15.9 259,515
07/23/2018 16.3 16.5 15.95 16.4 361,521
07/20/2018 16.75 16.75 16.4 16.45 272,022
07/19/2018 16.55 17.35 16.55 16.65 371,547
07/18/2018 16.3 16.55 16.15 16.35 317,298
07/17/2018 16.15 16.35 16.1 16.3 133,640
07/16/2018 16.7 16.75 16.1 16.15 315,778
07/13/2018 17.25 17.35 16.85 16.85 179,706
07/12/2018 17.2 17.5 16.9 17.3 216,623
07/11/2018 17.3 17.5 16.75 17.1 347,896
07/10/2018 17.15 17.55 17.05 17.45 299,221
07/09/2018 16.65 17.25 16.6 17.15 311,705
07/06/2018 16.2 16.65 16.05 16.65 222,535
07/05/2018 17.05 17.162 16.1 16.1 292,806
07/03/2018 17 17.05 16.7 17 197,993
07/02/2018 16.05 16.9 16 16.85 412,043
06/29/2018 15.75 16.15 15.6 16.1 331,935
06/28/2018 15.75 15.9813 15.6 15.75 425,401
06/27/2018 16.35 16.35 15.7 15.8 352,354
06/26/2018 16.4 16.65 16.2 16.35 291,651
06/25/2018 17 17 16.15 16.45 526,984
06/22/2018 17.4 17.45 16.9 17 1,196,002
06/21/2018 18.05 18.1 17.35 17.4 323,743
06/20/2018 18.25 18.25 17.85 18 268,302
06/19/2018 18.1 18.3 17.75 18.15 320,379
06/18/2018 18.35 18.45 18.05 18.3 257,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XPER

Research Brokers before you trade

Want to trade FX?

Smart Portfolio