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 |
| Jul 14, 2023 | $13.03 | $13.22 | $12.76 | $12.94 | 112 703 |
| Jul 13, 2023 | $13.47 | $13.52 | $13.08 | $13.09 | 150 943 |
| Jul 12, 2023 | $13.28 | $13.48 | $13.05 | $13.43 | 133 917 |
| Jul 11, 2023 | $13.08 | $13.19 | $12.84 | $13.02 | 143 956 |
| Jul 10, 2023 | $12.91 | $13.14 | $12.90 | $13.02 | 169 229 |
| Jul 07, 2023 | $12.26 | $13.31 | $12.34 | $12.97 | 194 657 |
| Jul 06, 2023 | $12.53 | $12.55 | $12.11 | $12.25 | 164 264 |
| Jul 05, 2023 | $13.08 | $13.20 | $12.63 | $12.76 | 185 117 |
| Jul 03, 2023 | $12.99 | $13.50 | $13.15 | $13.21 | 98 126 |
| Jun 30, 2023 | $13.21 | $13.26 | $13.05 | $13.15 | 132 897 |
| Jun 29, 2023 | $13.12 | $13.35 | $13.05 | $13.11 | 142 317 |
| Jun 28, 2023 | $12.84 | $13.11 | $12.75 | $13.11 | 124 310 |
| Jun 27, 2023 | $12.67 | $13.10 | $12.63 | $12.93 | 237 848 |
| Jun 26, 2023 | $12.89 | $12.94 | $12.61 | $12.62 | 231 036 |
| Jun 23, 2023 | $12.63 | $13.10 | $12.51 | $12.96 | 901 468 |
| Jun 22, 2023 | $12.74 | $12.90 | $12.50 | $12.90 | 161 288 |
| Jun 21, 2023 | $12.78 | $12.90 | $12.65 | $12.85 | 179 744 |
| Jun 20, 2023 | $12.72 | $12.94 | $12.46 | $12.93 | 194 182 |
| Jun 16, 2023 | $13.36 | $13.39 | $12.73 | $12.86 | 705 923 |
| Jun 15, 2023 | $12.85 | $13.46 | $12.75 | $13.24 | 394 442 |
| Jun 14, 2023 | $13.20 | $13.51 | $12.92 | $12.96 | 244 720 |
| Jun 13, 2023 | $12.40 | $13.47 | $12.36 | $13.31 | 435 170 |
| Jun 12, 2023 | $11.45 | $12.24 | $11.36 | $12.22 | 265 252 |
| Jun 09, 2023 | $11.54 | $11.65 | $11.32 | $11.43 | 127 730 |
| Jun 08, 2023 | $11.87 | $12.09 | $11.42 | $11.55 | 232 294 |
