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 |
| Jan 11, 2024 | $11.84 | $11.89 | $11.09 | $11.20 | 817 925 |
| Jan 10, 2024 | $11.30 | $11.85 | $11.30 | $11.84 | 580 570 |
| Jan 09, 2024 | $11.13 | $11.49 | $11.07 | $11.36 | 315 827 |
| Jan 08, 2024 | $10.47 | $11.36 | $10.47 | $11.29 | 365 943 |
| Jan 05, 2024 | $10.83 | $10.93 | $10.56 | $10.56 | 398 377 |
| Jan 04, 2024 | $10.90 | $10.90 | $10.69 | $10.81 | 244 106 |
| Jan 03, 2024 | $11.12 | $11.22 | $10.80 | $10.84 | 360 402 |
| Jan 02, 2024 | $10.84 | $11.29 | $10.68 | $11.22 | 423 169 |
| Dec 29, 2023 | $11.14 | $11.35 | $11.02 | $11.02 | 234 263 |
| Dec 28, 2023 | $11.07 | $11.20 | $10.96 | $11.13 | 161 169 |
| Dec 27, 2023 | $11.04 | $11.25 | $11.02 | $11.05 | 183 520 |
| Dec 26, 2023 | $10.68 | $11.16 | $10.68 | $11.08 | 350 121 |
| Dec 22, 2023 | $10.74 | $10.76 | $10.37 | $10.68 | 683 745 |
| Dec 21, 2023 | $10.73 | $10.83 | $10.57 | $10.67 | 193 228 |
| Dec 20, 2023 | $10.77 | $10.95 | $10.61 | $10.63 | 219 252 |
| Dec 19, 2023 | $11.00 | $11.16 | $10.71 | $10.83 | 254 213 |
| Dec 18, 2023 | $10.50 | $10.96 | $10.37 | $10.90 | 545 721 |
| Dec 15, 2023 | $10.53 | $11.25 | $10.40 | $10.53 | 798 903 |
| Dec 14, 2023 | $10.47 | $10.59 | $10.30 | $10.55 | 835 011 |
| Dec 13, 2023 | $10.40 | $10.41 | $9.94 | $10.33 | 374 512 |
| Dec 12, 2023 | $10.24 | $10.31 | $10.04 | $10.25 | 308 018 |
| Dec 11, 2023 | $9.98 | $10.31 | $9.82 | $10.24 | 437 025 |
| Dec 08, 2023 | $9.81 | $9.97 | $9.64 | $9.92 | 304 966 |
| Dec 07, 2023 | $9.95 | $10.02 | $9.65 | $9.92 | 308 052 |
| Dec 06, 2023 | $10.20 | $10.36 | $9.93 | $9.96 | 326 897 |
