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 |
| Oct 30, 2023 | $8.12 | $8.30 | $7.91 | $8.22 | 262 135 |
| Oct 27, 2023 | $8.32 | $8.35 | $8.06 | $8.12 | 166 120 |
| Oct 26, 2023 | $8.38 | $8.51 | $8.19 | $8.33 | 244 223 |
| Oct 25, 2023 | $8.51 | $8.53 | $8.32 | $8.39 | 138 626 |
| Oct 24, 2023 | $8.55 | $8.64 | $8.40 | $8.59 | 204 073 |
| Oct 23, 2023 | $8.46 | $8.69 | $8.39 | $8.51 | 209 360 |
| Oct 20, 2023 | $8.67 | $8.69 | $8.49 | $8.50 | 139 871 |
| Oct 19, 2023 | $8.73 | $8.85 | $8.55 | $8.64 | 386 625 |
| Oct 18, 2023 | $8.88 | $9.04 | $8.80 | $8.81 | 146 712 |
| Oct 17, 2023 | $8.73 | $9.08 | $8.73 | $8.95 | 168 068 |
| Oct 16, 2023 | $8.77 | $8.95 | $8.62 | $8.79 | 262 971 |
| Oct 13, 2023 | $8.73 | $8.83 | $8.39 | $8.71 | 175 310 |
| Oct 12, 2023 | $9.05 | $9.09 | $8.67 | $8.83 | 193 605 |
| Oct 11, 2023 | $9.26 | $9.26 | $8.99 | $9.09 | 72 889 |
| Oct 10, 2023 | $9.07 | $9.33 | $9.07 | $9.26 | 174 438 |
| Oct 09, 2023 | $8.91 | $9.19 | $8.82 | $9.09 | 192 554 |
| Oct 06, 2023 | $9.03 | $9.14 | $8.98 | $9.02 | 160 641 |
| Oct 05, 2023 | $9.24 | $9.32 | $8.85 | $9.13 | 148 548 |
| Oct 04, 2023 | $9.47 | $9.56 | $9.17 | $9.32 | 166 125 |
| Oct 03, 2023 | $9.57 | $9.67 | $9.43 | $9.54 | 167 833 |
| Oct 02, 2023 | $10.01 | $10.01 | $9.60 | $9.67 | 189 742 |
| Sep 29, 2023 | $9.60 | $9.98 | $9.53 | $9.86 | 169 790 |
| Sep 28, 2023 | $9.56 | $9.71 | $9.47 | $9.53 | 221 345 |
| Sep 27, 2023 | $9.56 | $9.65 | $9.44 | $9.61 | 106 198 |
| Sep 26, 2023 | $9.86 | $9.97 | $9.43 | $9.50 | 100 169 |
