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 |
| Feb 16, 2024 | $11.20 | $11.25 | $10.89 | $11.10 | 462 563 |
| Feb 15, 2024 | $11.12 | $11.41 | $11.02 | $11.39 | 434 948 |
| Feb 14, 2024 | $10.67 | $11.05 | $10.56 | $10.99 | 359 479 |
| Feb 13, 2024 | $10.56 | $10.66 | $10.28 | $10.38 | 550 285 |
| Feb 12, 2024 | $10.85 | $11.34 | $10.85 | $10.97 | 409 282 |
| Feb 09, 2024 | $10.98 | $11.00 | $10.70 | $10.82 | 375 224 |
| Feb 08, 2024 | $10.40 | $11.02 | $10.28 | $10.85 | 449 716 |
| Feb 07, 2024 | $10.87 | $10.91 | $10.43 | $10.44 | 358 042 |
| Feb 06, 2024 | $10.39 | $10.85 | $10.33 | $10.83 | 475 990 |
| Feb 05, 2024 | $10.50 | $10.70 | $10.36 | $10.38 | 266 581 |
| Feb 02, 2024 | $10.58 | $10.67 | $10.33 | $10.64 | 262 078 |
| Feb 01, 2024 | $10.83 | $11.06 | $10.65 | $10.73 | 224 130 |
| Jan 31, 2024 | $11.07 | $11.14 | $10.64 | $10.68 | 165 339 |
| Jan 30, 2024 | $11.24 | $11.32 | $11.07 | $11.11 | 179 140 |
| Jan 29, 2024 | $11.00 | $11.37 | $10.97 | $11.32 | 168 888 |
| Jan 26, 2024 | $11.55 | $11.63 | $11.05 | $11.05 | 117 238 |
| Jan 25, 2024 | $11.68 | $11.69 | $11.32 | $11.43 | 203 180 |
| Jan 24, 2024 | $11.42 | $11.56 | $11.26 | $11.42 | 265 544 |
| Jan 23, 2024 | $10.92 | $11.33 | $10.75 | $11.20 | 346 533 |
| Jan 22, 2024 | $10.52 | $10.78 | $10.52 | $10.72 | 161 615 |
| Jan 19, 2024 | $10.15 | $10.38 | $9.87 | $10.35 | 219 484 |
| Jan 18, 2024 | $10.18 | $10.26 | $10.00 | $10.08 | 298 953 |
| Jan 17, 2024 | $10.51 | $10.52 | $10.05 | $10.08 | 350 845 |
| Jan 16, 2024 | $11.30 | $11.42 | $10.68 | $10.69 | 317 639 |
| Jan 12, 2024 | $11.33 | $11.69 | $11.19 | $11.44 | 363 692 |
