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 |
| Sep 25, 2023 | $9.87 | $10.00 | $9.69 | $9.95 | 141 119 |
| Sep 22, 2023 | $10.08 | $10.21 | $9.95 | $9.98 | 152 271 |
| Sep 21, 2023 | $9.73 | $10.16 | $9.71 | $10.03 | 219 547 |
| Sep 20, 2023 | $10.16 | $10.26 | $9.82 | $9.83 | 147 597 |
| Sep 19, 2023 | $10.59 | $10.62 | $10.10 | $10.11 | 99 172 |
| Sep 18, 2023 | $10.18 | $10.50 | $10.21 | $10.49 | 125 485 |
| Sep 15, 2023 | $10.59 | $10.66 | $10.14 | $10.29 | 386 377 |
| Sep 14, 2023 | $10.30 | $10.79 | $10.21 | $10.70 | 256 391 |
| Sep 13, 2023 | $10.70 | $10.70 | $10.23 | $10.24 | 122 402 |
| Sep 12, 2023 | $10.45 | $10.67 | $10.38 | $10.59 | 131 890 |
| Sep 11, 2023 | $10.58 | $10.67 | $10.48 | $10.59 | 120 990 |
| Sep 08, 2023 | $10.71 | $10.80 | $10.46 | $10.64 | 142 443 |
| Sep 07, 2023 | $10.88 | $11.00 | $10.67 | $10.68 | 130 894 |
| Sep 06, 2023 | $11.55 | $11.55 | $11.11 | $11.15 | 126 994 |
| Sep 05, 2023 | $11.53 | $11.77 | $11.01 | $11.47 | 247 700 |
| Sep 01, 2023 | $11.85 | $12.12 | $11.70 | $11.74 | 156 917 |
| Aug 31, 2023 | $12.00 | $12.16 | $11.73 | $11.80 | 223 006 |
| Aug 30, 2023 | $11.73 | $12.04 | $11.64 | $12.03 | 125 104 |
| Aug 29, 2023 | $11.75 | $11.89 | $11.69 | $11.76 | 85 659 |
| Aug 28, 2023 | $11.80 | $11.90 | $11.73 | $11.76 | 88 482 |
| Aug 25, 2023 | $11.78 | $11.91 | $11.66 | $11.74 | 65 080 |
| Aug 24, 2023 | $11.99 | $12.11 | $11.71 | $11.79 | 58 473 |
| Aug 23, 2023 | $12.13 | $12.14 | $11.94 | $12.00 | 109 374 |
| Aug 22, 2023 | $12.00 | $12.25 | $11.98 | $12.12 | 91 608 |
| Aug 21, 2023 | $12.07 | $12.08 | $11.82 | $11.87 | 143 743 |
