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 |
| Mar 25, 2024 | $10.93 | $11.04 | $10.77 | $10.97 | 197 117 |
| Mar 22, 2024 | $11.22 | $11.22 | $10.76 | $10.96 | 225 305 |
| Mar 21, 2024 | $11.31 | $11.33 | $11.17 | $11.18 | 305 842 |
| Mar 20, 2024 | $10.95 | $11.27 | $10.71 | $11.23 | 306 599 |
| Mar 19, 2024 | $10.84 | $11.12 | $10.77 | $11.02 | 480 255 |
| Mar 18, 2024 | $10.95 | $11.01 | $10.69 | $10.93 | 428 837 |
| Mar 15, 2024 | $10.86 | $10.97 | $10.74 | $10.90 | 332 370 |
| Mar 14, 2024 | $11.12 | $11.18 | $10.67 | $10.80 | 176 221 |
| Mar 13, 2024 | $11.20 | $11.39 | $11.04 | $11.10 | 212 857 |
| Mar 12, 2024 | $11.18 | $11.40 | $10.98 | $11.22 | 491 157 |
| Mar 11, 2024 | $11.00 | $11.42 | $10.98 | $11.12 | 293 996 |
| Mar 08, 2024 | $10.88 | $11.12 | $10.81 | $10.93 | 270 341 |
| Mar 07, 2024 | $10.77 | $10.91 | $10.67 | $10.75 | 287 392 |
| Mar 06, 2024 | $10.80 | $10.99 | $10.59 | $10.67 | 327 482 |
| Mar 05, 2024 | $10.75 | $10.75 | $10.55 | $10.62 | 294 532 |
| Mar 04, 2024 | $11.24 | $11.38 | $10.89 | $10.89 | 515 652 |
| Mar 01, 2024 | $11.02 | $11.28 | $10.71 | $11.28 | 467 885 |
| Feb 29, 2024 | $12.29 | $12.29 | $10.35 | $10.96 | 667 063 |
| Feb 28, 2024 | $11.49 | $11.54 | $11.24 | $11.25 | 334 782 |
| Feb 27, 2024 | $11.72 | $11.85 | $11.57 | $11.66 | 224 938 |
| Feb 26, 2024 | $11.03 | $11.67 | $11.03 | $11.67 | 288 420 |
| Feb 23, 2024 | $10.85 | $11.17 | $10.81 | $11.04 | 162 445 |
| Feb 22, 2024 | $11.04 | $11.13 | $10.77 | $10.84 | 334 182 |
| Feb 21, 2024 | $10.99 | $11.09 | $10.92 | $11.03 | 244 338 |
| Feb 20, 2024 | $10.90 | $11.17 | $10.74 | $11.05 | 443 322 |
