USX:XPER - Xperi Inc Xperi Corp
Sector: Information Technology, Industry: Application Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
4 Feb 2004 USD 18 18 17.53 17.74 17.74 -0.26 (-1.44%) 26,882
3 Feb 2004 USD 17.95 18.05 17.86 18 18 +0.01 (+0.06%) 161,238
2 Feb 2004 USD 18.08 18.17 17.9 17.99 17.99 -0.01 (-0.06%) 149,370
30 Jan 2004 USD 17.35 18.25 17.35 18 18 +0.86 (+5.02%) 245,136
29 Jan 2004 USD 17.49 17.82 16.801 17.14 17.14 -0.12 (-0.70%) 141,460
28 Jan 2004 USD 19.32 19.36 17.15 17.26 17.26 -1.94 (-10.10%) 176,386
27 Jan 2004 USD 19.7 19.83 18.553 19.2 19.2 -0.25 (-1.29%) 143,821
26 Jan 2004 USD 19.94 20 19.45 19.45 19.45 -0.29 (-1.47%) 81,488
23 Jan 2004 USD 19.37 20.2 19.35 19.74 19.74 +0.38 (+1.96%) 46,602
22 Jan 2004 USD 19.75 20.22 19.3 19.36 19.36 -0.44 (-2.22%) 94,090
21 Jan 2004 USD 20.3 20.3 19.4 19.8 19.8 -0.5 (-2.46%) 190,418
20 Jan 2004 USD 19.59 20.47 19.46 20.3 20.3 +0.8 (+4.10%) 250,889
19 Jan 2004 USD 19.5 19.5 19.5 19.5 19.5 0.0 (0.0%) 0
16 Jan 2004 USD 19.4 19.6 19.1 19.5 19.5 +0.34 (+1.77%) 283,563
15 Jan 2004 USD 18.06 19.4 18.06 19.16 19.16 +1.11 (+6.15%) 216,950
14 Jan 2004 USD 17 18.05 16.881 18.05 18.05 +1.05 (+6.18%) 481,862
13 Jan 2004 USD 17.71 17.95 16.85 17 17 -0.79 (-4.44%) 380,069
12 Jan 2004 USD 17.08 17.95 17.01 17.79 17.79 +0.72 (+4.22%) 132,848
9 Jan 2004 USD 18.3 18.78 16.71 17.07 17.07 -1.22 (-6.67%) 123,577
8 Jan 2004 USD 19.07 19.4 18.16 18.29 18.29 -0.49 (-2.61%) 142,351
7 Jan 2004 USD 19.12 19.45 18.75 18.78 18.78 -0.04 (-0.21%) 157,182
6 Jan 2004 USD 19.35 19.35 18.32 18.82 18.82 -0.52 (-2.69%) 88,793
5 Jan 2004 USD 18.99 19.45 18.85 19.34 19.34 +0.09 (+0.47%) 69,251
2 Jan 2004 USD 18.91 19.25 18.8 19.25 19.25 +0.44 (+2.34%) 45,249
1 Jan 2004 USD 18.81 18.81 18.81 18.81 18.81 0.0 (0.0%) 0
31 Dec 2003 USD 18.79 18.95 18.6 18.81 18.81 +0.01 (+0.05%) 62,827
30 Dec 2003 USD 18.65 18.9 18.53 18.8 18.8 +0.09 (+0.48%) 36,894
29 Dec 2003 USD 18.65 18.71 18.25 18.71 18.71 +0.42 (+2.30%) 73,481
26 Dec 2003 USD 18.6 18.6 18.18 18.29 18.29 -0.31 (-1.67%) 10,611
25 Dec 2003 USD 18.6 18.6 18.6 18.6 18.6 0.0 (0.0%) 0



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms