NASDAQ:XPER
Tessera Holding Corp Stock Price (Quote)
$10.51
-0.220 (-2.05%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $12.12 | Tuesday, 30th Apr 2024 XPER stock ended at $10.51. This is 2.05% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $10.31 to a day high of $10.63. |
| 90 days | $9.47 | $12.29 | |
| 52 weeks | $7.91 | $13.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $11.43 | $11.98 | $11.37 | $11.96 | 280 205 |
| Jun 06, 2023 | $10.94 | $11.56 | $10.91 | $11.34 | 255 636 |
| Jun 05, 2023 | $10.50 | $11.17 | $10.49 | $11.01 | 253 921 |
| Jun 02, 2023 | $10.57 | $10.84 | $10.45 | $10.65 | 254 035 |
| Jun 01, 2023 | $11.11 | $11.40 | $10.39 | $10.57 | 705 481 |
| May 31, 2023 | $11.82 | $11.93 | $11.63 | $11.83 | 1 308 457 |
| May 30, 2023 | $11.72 | $11.98 | $11.61 | $11.83 | 309 901 |
| May 26, 2023 | $11.68 | $11.71 | $10.41 | $11.62 | 255 773 |
| May 25, 2023 | $10.14 | $10.53 | $10.03 | $10.45 | 181 053 |
| May 24, 2023 | $10.19 | $10.32 | $9.98 | $10.19 | 194 845 |
| May 23, 2023 | $10.60 | $10.66 | $10.27 | $10.30 | 230 461 |
| May 22, 2023 | $10.39 | $10.88 | $10.41 | $10.60 | 264 127 |
| May 19, 2023 | $10.62 | $10.62 | $10.33 | $10.35 | 221 796 |
| May 18, 2023 | $9.91 | $10.45 | $9.90 | $10.42 | 185 977 |
| May 17, 2023 | $9.61 | $10.00 | $9.63 | $9.90 | 162 375 |
| May 16, 2023 | $9.69 | $9.84 | $9.60 | $9.64 | 93 166 |
| May 15, 2023 | $9.35 | $9.75 | $9.31 | $9.74 | 153 673 |
| May 12, 2023 | $9.48 | $9.58 | $9.30 | $9.35 | 145 293 |
| May 11, 2023 | $9.76 | $9.79 | $9.42 | $9.48 | 206 591 |
| May 10, 2023 | $10.40 | $10.40 | $9.65 | $9.84 | 240 130 |
| May 09, 2023 | $9.67 | $9.76 | $9.55 | $9.74 | 195 068 |
| May 08, 2023 | $9.38 | $9.81 | $9.28 | $9.71 | 200 100 |
| May 05, 2023 | $9.17 | $9.32 | $9.09 | $9.29 | 229 709 |
| May 04, 2023 | $8.87 | $9.16 | $8.79 | $9.04 | 152 969 |
| May 03, 2023 | $9.08 | $9.15 | $8.90 | $8.95 | 258 452 |
