Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	XPER	10.89	10.905	10.59	10.77	0.105	200,824	1,701	7.43	12.26
2024-05-02	Z	XPER	10.71	10.74	10.43	10.65	0.17	228,943	1,664	7.43	11.89
2024-05-01	Z	XPER	10.46	10.77	10.42	10.48	-0.02	258,020	3,041	9.62	12.03
2024-04-30	Z	XPER	10.48	10.63	10.31	10.51	-0.19	493,046	3,147	9.20	11.47
2024-04-29	Z	XPER	11.24	11.24	10.56	10.73	0.79	534,499	3,396	9.42	11.66
2024-04-26	Z	XPER	9.82	10.10	9.75	9.95	0.09	220,984	1,661	7.42	10.14
2024-04-25	Z	XPER	9.79	9.84	9.663	9.83	-0.14	213,477	1,752	7.42	14.11
2024-04-24	Z	XPER	9.54	10.045	9.51	9.98	0.38	290,138	2,162	8.78	10.96
2024-04-23	Z	XPER	9.61	9.83	9.52	9.56	-0.05	275,505	1,635	7.42	10.14
2024-04-22	Z	XPER	9.67	9.69	9.55	9.61	-0.01	291,700	1,929	7.42	14.11
2024-04-19	Z	XPER	9.47	9.71	9.47	9.62	0.07	346,060	3,302	7.42	12.66
2024-04-18	Z	XPER	9.61	9.79	9.51	9.53	-0.03	244,010	2,746	7.42	14.01
2024-04-17	Z	XPER	9.78	9.95	9.51	9.58	-0.15	248,961	2,099	7.83	10.58
2024-04-16	Z	XPER	9.99	9.99	9.68	9.73	-0.36	251,193	2,175	7.87	11.07
2024-04-15	Z	XPER	10.35	10.37	10.04	10.075	-0.155	297,077	2,001	9.15	11.36
2024-04-12	Z	XPER	10.60	10.62	10.22	10.23	-0.46	258,100	1,729	9.15	11.20
2024-04-11	Z	XPER	10.76	10.77	10.60	10.72	0.01	197,774	1,454	9.37	11.68
2024-04-10	Z	XPER	10.61	10.75	10.43	10.70	-0.22	315,563	2,495	9.52	11.37
2024-04-09	Z	XPER	10.95	11.13	10.89	10.96	0.09	208,951	1,792	9.68	12.61
2024-04-08	Z	XPER	10.87	11.03	10.82	10.87	0.11	208,670	2,168	9.48	12.29
2024-04-05	Z	XPER	10.97	11.04	10.76	10.79	-0.21	235,439	2,095	9.52	12.51
2024-04-04	Z	XPER	11.20	11.465	10.97	10.97	-0.09	328,872	1,980	10.06	13.78
2024-04-03	Z	XPER	11.23	11.295	10.80	11.08	-0.24	624,037	4,170	9.85	13.68
2024-04-02	Z	XPER	11.49	11.49	11.19	11.34	-0.31	355,059	2,526	10.38	13.77
2024-04-01	Z	XPER	12.06	12.12	11.38	11.66	-0.38	531,486	3,895	10.29	13.65
2024-03-29	Z	XPER	11.52	12.125	11.445	12.06	0.51	0	0	10.43	12.30
2024-03-28	Z	XPER	11.52	12.125	11.445	12.06	0.51	728,197	3,515	10.43	12.30
2024-03-27	Z	XPER	10.88	11.53	10.88	11.52	0.74	499,389	3,550	10.22	12.85
2024-03-26	Z	XPER	11.07	11.07	10.75	10.76	-0.22	314,139	2,279	9.80	12.20
2024-03-25	Z	XPER	10.93	11.04	10.77	10.97	0.01	202,173	2,063	10.00	12.61
2024-03-22	Z	XPER	11.22	11.22	10.76	10.96	-0.24	288,726	2,820	9.64	12.60
2024-03-21	Z	XPER	11.31	11.33	11.17	11.18	-0.05	305,975	2,129	10.00	12.00
2024-03-20	Z	XPER	10.95	11.265	10.71	11.23	0.19	314,198	2,403	9.65	12.81
2024-03-19	Z	XPER	10.84	11.12	10.77	11.02	0.08	480,255	2,470	9.54	12.01
2024-03-18	Z	XPER	10.95	11.01	10.69	10.93	0.03	443,141	2,044	3.10	14.11
2024-03-15	Z	XPER	10.86	10.97	10.74	10.90	0.11	905,247	2,799	9.58	14.11
2024-03-14	Z	XPER	11.12	11.18	10.665	10.80	-0.31	425,465	2,806	9.38	14.11
2024-03-13	Z	XPER	11.20	11.39	11.035	11.10	-0.09	467,888	2,226	10.06	12.00
2024-03-12	Z	XPER	11.18	11.40	10.98	11.22	0.11	491,256	2,442	11.23	13.36
2024-03-11	Z	XPER	11.00	11.42	10.98	11.12	0.21	1,034,234	3,271	10.16	12.86
2024-03-08	Z	XPER	10.88	11.12	10.80	10.93	0.18	334,794	2,672	9.51	12.62
2024-03-07	Z	XPER	10.77	10.91	10.67	10.75	0.08	315,823	2,674	9.87	12.62
2024-03-06	Z	XPER	10.80	10.985	10.59	10.67	0.06	383,088	3,239	9.38	12.75
2024-03-05	Z	XPER	10.75	10.75	10.55	10.62	-0.26	425,180	3,510	9.40	11.92
2024-03-04	Z	XPER	11.24	11.38	10.89	10.89	-0.35	516,502	3,998	9.38	14.11
2024-03-01	Z	XPER	10.945	11.27	10.71	11.265	0.305	513,511	4,406	9.75	12.79
2024-02-29	Z	XPER	12.29	12.29	10.35	10.96	-0.32	837,088	3,926	9.38	14.11
2024-02-28	Z	XPER	11.49	11.55	11.24	11.25	-0.38	334,861	1,936	9.74	13.47
2024-02-27	Z	XPER	11.72	11.85	11.57	11.66	0.01	281,094	2,249	10.26	13.21
2024-02-26	Z	XPER	11.03	11.67	11.03	11.67	0.625	346,423	2,190	9.76	14.11
2024-02-23	Z	XPER	10.85	11.17	10.80	11.04	0.19	221,785	1,815	9.56	12.45
2024-02-22	Z	XPER	11.04	11.13	10.77	10.84	-0.17	350,257	2,569	9.61	13.02
2024-02-21	Z	XPER	10.99	11.09	10.92	11.03		253,692	1,574	9.61	13.08
2024-02-20	Z	XPER	10.90	11.17	10.74	11.05	-0.065	699,594	2,981	10.95	12.87
2024-02-19	Z	XPER	11.20	11.25	10.89	11.10	-0.29	0	0	10.19	12.60
2024-02-16	Z	XPER	11.20	11.25	10.89	11.10	-0.29	569,526	2,635	10.19	12.60
2024-02-15	Z	XPER	11.12	11.41	11.01	11.39	0.40	738,908	2,499	9.73	12.68
2024-02-14	Z	XPER	10.67	11.05	10.53	10.99	0.64	417,514	2,214	9.38	12.21
2024-02-13	Z	XPER	10.56	10.69	10.279	10.38	-0.58	773,591	3,982	9.38	12.70
2024-02-12	Z	XPER	10.85	11.34	10.85	10.97	0.14	426,843	2,440	9.61	13.02
2024-02-09	Z	XPER	10.98	11.00	10.70	10.82	-0.04	546,385	2,603	9.61	11.91
2024-02-08	Z	XPER	10.40	11.02	10.28	10.85	0.43	466,072	3,728	9.60	12.13
2024-02-07	Z	XPER	10.87	10.91	10.42	10.44	-0.395	546,281	3,127	9.52	12.18
2024-02-06	Z	XPER	10.39	10.85	10.33	10.83	0.42	686,806	4,306	9.52	12.13
2024-02-05	Z	XPER	10.50	10.70	10.32	10.38	-0.25	317,934	2,658	9.38	12.78