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 |
| Jun 24, 2016 | $31.06 | $31.70 | $30.59 | $30.60 | 420 933 |
| Jun 23, 2016 | $31.85 | $32.49 | $31.63 | $32.49 | 276 258 |
| Jun 22, 2016 | $31.42 | $31.99 | $31.29 | $31.62 | 322 810 |
| Jun 21, 2016 | $31.62 | $31.87 | $31.12 | $31.43 | 276 435 |
| Jun 20, 2016 | $31.38 | $31.79 | $31.38 | $31.53 | 243 316 |
| Jun 17, 2016 | $31.58 | $31.73 | $30.62 | $30.92 | 758 032 |
| Jun 16, 2016 | $31.40 | $31.73 | $31.00 | $31.53 | 235 143 |
| Jun 15, 2016 | $32.17 | $32.20 | $31.65 | $31.67 | 228 025 |
| Jun 14, 2016 | $32.03 | $32.26 | $31.75 | $32.05 | 236 896 |
| Jun 13, 2016 | $32.09 | $32.63 | $31.97 | $32.19 | 239 103 |
| Jun 10, 2016 | $32.38 | $32.99 | $32.15 | $32.20 | 220 722 |
| Jun 09, 2016 | $32.61 | $32.92 | $32.42 | $32.78 | 448 336 |
| Jun 08, 2016 | $32.78 | $33.04 | $32.50 | $32.84 | 372 323 |
| Jun 07, 2016 | $32.89 | $33.22 | $32.75 | $32.82 | 326 023 |
| Jun 06, 2016 | $32.33 | $32.88 | $32.11 | $32.74 | 267 142 |
| Jun 03, 2016 | $32.65 | $32.71 | $31.84 | $32.36 | 267 966 |
| Jun 02, 2016 | $33.03 | $33.03 | $32.11 | $32.61 | 613 003 |
| Jun 01, 2016 | $32.25 | $33.40 | $32.07 | $33.22 | 561 546 |
| May 31, 2016 | $31.95 | $32.44 | $31.62 | $32.27 | 758 137 |
| May 27, 2016 | $31.52 | $31.99 | $31.51 | $31.88 | 289 125 |
| May 26, 2016 | $31.47 | $31.63 | $31.34 | $31.55 | 211 696 |
| May 25, 2016 | $31.95 | $31.95 | $31.06 | $31.41 | 404 629 |
| May 24, 2016 | $30.93 | $31.86 | $30.82 | $31.79 | 403 412 |
| May 23, 2016 | $30.66 | $31.00 | $30.47 | $30.57 | 362 191 |
| May 20, 2016 | $29.70 | $30.72 | $29.70 | $30.52 | 336 071 |
