Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xperi Inc (NY: XPER )

7.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 7.300 7.537 7.010 7.010 921,403 -0.22(-3.04%)
Aug 05, 2024 7.080 7.330 6.890 7.230 892,058 -0.26(-3.47%)
Aug 02, 2024 7.550 7.680 7.410 7.490 565,140 -0.42(-5.31%)
Aug 01, 2024 8.060 8.190 7.700 7.910 646,364 -0.26(-3.18%)
Jul 31, 2024 8.030 8.380 7.960 8.170 500,147 +0.19(+2.38%)
Jul 30, 2024 7.980 8.090 7.930 7.980 1,783,040 +0.03(+0.38%)
Jul 29, 2024 8.070 8.130 7.870 7.950 310,892 -0.06(-0.75%)
Jul 26, 2024 7.890 8.020 7.720 8.010 432,278 +0.23(+2.96%)
Jul 25, 2024 7.600 7.880 7.550 7.780 486,482 +0.22(+2.91%)
Jul 24, 2024 7.680 7.810 7.520 7.560 301,883 -0.19(-2.45%)
Jul 23, 2024 7.820 7.970 7.670 7.750 411,262 -0.10(-1.27%)
Jul 22, 2024 7.710 7.850 7.610 7.850 508,380 +0.19(+2.48%)
Jul 19, 2024 7.830 7.830 7.582 7.660 418,349 -0.20(-2.54%)
Jul 18, 2024 8.270 8.400 7.840 7.860 387,727 -0.50(-5.98%)
Jul 17, 2024 8.260 8.430 8.260 8.360 405,150 +0.01(+0.12%)
Jul 16, 2024 8.400 8.500 8.261 8.350 562,969 +0.07(+0.85%)
Jul 15, 2024 8.290 8.375 8.180 8.280 430,303 +0.06(+0.73%)
Jul 12, 2024 8.360 8.420 8.200 8.220 366,637 -0.03(-0.36%)
Jul 11, 2024 8.110 8.300 8.040 8.250 789,597 +0.38(+4.83%)
Jul 10, 2024 7.870 7.880 7.650 7.870 289,364 +0.06(+0.77%)
Jul 09, 2024 7.900 7.900 7.745 7.810 303,870 -0.12(-1.51%)
Jul 08, 2024 7.840 7.930 7.795 7.930 297,619 +0.13(+1.67%)
Jul 05, 2024 7.850 7.890 7.750 7.800 288,625 -0.12(-1.52%)
Jul 03, 2024 8.100 8.110 7.890 7.920 174,082 -0.16(-1.98%)
Jul 02, 2024 7.960 8.110 7.930 8.080 345,931 +0.12(+1.51%)
Jul 01, 2024 8.230 8.230 7.905 7.960 453,561 -0.25(-3.05%)
Jun 28, 2024 8.300 8.310 8.100 8.210 868,769 -0.01(-0.12%)
Jun 27, 2024 8.010 8.270 7.950 8.220 644,768 +0.24(+3.01%)
Jun 26, 2024 7.780 8.200 7.670 7.980 871,673 +0.15(+1.92%)
Jun 25, 2024 7.870 7.895 7.680 7.830 988,433 -0.07(-0.89%)
Jun 24, 2024 7.890 8.040 7.820 7.900 772,396 -0.02(-0.25%)
Jun 21, 2024 8.080 8.200 7.870 7.920 9,547,593 -0.10(-1.25%)
Jun 20, 2024 7.610 8.030 7.610 8.020 884,200 +0.34(+4.43%)
Jun 18, 2024 7.630 7.720 7.450 7.680 775,484 +0.06(+0.79%)
Jun 17, 2024 7.430 7.620 7.340 7.620 691,421 +0.06(+0.79%)
Jun 14, 2024 7.520 7.600 7.380 7.560 651,384 -0.03(-0.40%)
Jun 13, 2024 7.830 7.920 7.495 7.590 712,359 -0.29(-3.68%)
Jun 12, 2024 8.050 8.150 7.740 7.880 672,828 +0.07(+0.90%)
Jun 11, 2024 7.990 7.990 7.610 7.810 828,454 -0.22(-2.74%)
Jun 10, 2024 7.990 8.070 7.430 8.030 2,047,526 -0.20(-2.43%)
Jun 07, 2024 8.160 8.430 8.115 8.230 372,783 -0.02(-0.24%)
Jun 06, 2024 8.110 8.280 8.080 8.250 292,376 +0.06(+0.73%)
Jun 05, 2024 8.210 8.370 8.096 8.190 319,246 +0.03(+0.37%)
Jun 04, 2024 8.240 8.330 8.040 8.160 523,704 -0.17(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.