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 |
| Aug 18, 2023 | $11.77 | $12.14 | $11.77 | $12.01 | 158 922 |
| Aug 17, 2023 | $12.07 | $12.27 | $11.71 | $11.92 | 187 394 |
| Aug 16, 2023 | $12.10 | $12.31 | $11.75 | $12.12 | 164 931 |
| Aug 15, 2023 | $11.62 | $12.28 | $11.62 | $12.16 | 188 378 |
| Aug 14, 2023 | $11.33 | $11.68 | $11.24 | $11.62 | 231 335 |
| Aug 11, 2023 | $11.21 | $11.70 | $11.21 | $11.44 | 257 694 |
| Aug 10, 2023 | $13.16 | $13.16 | $11.25 | $11.34 | 382 947 |
| Aug 09, 2023 | $12.47 | $12.46 | $12.00 | $12.40 | 147 357 |
| Aug 08, 2023 | $12.86 | $12.80 | $12.45 | $12.69 | 167 983 |
| Aug 07, 2023 | $13.10 | $13.14 | $12.58 | $12.99 | 133 966 |
| Aug 04, 2023 | $13.09 | $13.45 | $13.05 | $13.14 | 93 909 |
| Aug 03, 2023 | $13.04 | $13.30 | $13.04 | $13.13 | 108 306 |
| Aug 02, 2023 | $13.40 | $13.48 | $13.03 | $13.19 | 86 270 |
| Aug 01, 2023 | $13.08 | $13.61 | $12.96 | $13.54 | 147 047 |
| Jul 31, 2023 | $12.78 | $13.27 | $12.70 | $13.12 | 67 286 |
| Jul 28, 2023 | $12.46 | $12.81 | $12.46 | $12.74 | 87 849 |
| Jul 27, 2023 | $12.55 | $12.62 | $12.28 | $12.37 | 86 997 |
| Jul 26, 2023 | $12.18 | $12.58 | $12.18 | $12.47 | 82 544 |
| Jul 25, 2023 | $12.41 | $12.61 | $12.24 | $12.31 | 118 385 |
| Jul 24, 2023 | $12.56 | $12.86 | $12.29 | $12.46 | 161 160 |
| Jul 21, 2023 | $12.80 | $12.89 | $12.59 | $12.70 | 98 660 |
| Jul 20, 2023 | $13.09 | $13.17 | $12.64 | $12.67 | 117 005 |
| Jul 19, 2023 | $13.39 | $13.50 | $13.14 | $13.16 | 114 396 |
| Jul 18, 2023 | $13.04 | $13.32 | $13.08 | $13.31 | 85 031 |
| Jul 17, 2023 | $12.99 | $13.32 | $12.94 | $13.08 | 113 542 |
