Quantcast
XPER

Xperi Corporation Common Stock Historical Stock Prices

$13.79
*  
0.37
2.61%
Get XPER Alerts
*Delayed - data as of Nov. 12, 2018 15:04 ET  -  Find a broker to begin trading XPER now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    XPER Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-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.
15:04 14 14.1707 13.44 13.79 307,511
11/09/2018 14.36 14.795 13.94 14.16 348,610
11/08/2018 13.45 15.32 13.15 14.5 557,411
11/07/2018 13.87 13.97 12.98 13.53 396,490
11/06/2018 13.96 14.23 13.71 13.78 269,220
11/05/2018 14.29 14.3488 13.53 14.02 450,248
11/02/2018 14.24 14.48 13.95 14.35 413,237
11/01/2018 12.99 14.29 12.98 14.22 557,185
10/31/2018 13.07 13.17 12.79 13 268,553
10/30/2018 12.51 13.08 12.32 12.89 230,423
10/29/2018 12.53 13.25 12.37 12.52 322,718
10/26/2018 12.31 12.95 12.08 12.52 529,134
10/25/2018 12.38 12.69 12.33 12.57 335,343
10/24/2018 13.13 13.195 12.3 12.33 420,877
10/23/2018 13 13.38 12.88 13.19 285,028
10/22/2018 13.21 13.43 13.09 13.29 226,952
10/19/2018 13.83 13.995 13.13 13.17 362,690
10/18/2018 14.54 14.59 13.71 13.87 295,956
10/17/2018 14.3 14.81 14.03 14.51 755,844
10/16/2018 13.59 14.43 13.46 14.25 547,551
10/15/2018 13.47 13.68 13.28 13.47 350,101
10/12/2018 13.81 13.81 13.28 13.47 391,563
10/11/2018 13.96 14.15 13.5 13.53 432,244
10/10/2018 14.2 14.44 13.94 13.99 364,554
10/09/2018 14.25 14.53 14.18 14.23 286,546
10/08/2018 14.21 14.665 14.13 14.31 193,762
10/05/2018 14.85 14.85 14.11 14.31 308,446
10/04/2018 14.96 15.1 14.71 14.87 249,976
10/03/2018 14.76 15.21 14.57 14.98 245,005
10/02/2018 14.88 15.13 14.63 14.69 265,763
10/01/2018 14.93 15.08 14.75 14.87 379,654
09/28/2018 14.3 14.9 14.2 14.85 316,269
09/27/2018 14.25 14.5 14.2 14.3 234,145
09/26/2018 14.8 14.895 14.2 14.2 364,128
09/25/2018 14.95 15.05 14.7 14.75 314,223
09/24/2018 15.65 15.7 14.75 14.9 330,483
09/21/2018 16.2 16.25 15.65 15.65 1,172,033
09/20/2018 14.75 16.3 14.65 16.3 410,112
09/19/2018 14.8 15 14.6 14.6 389,253
09/18/2018 14.85 14.95 14.5 14.8 395,093
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio