Historical Stock Prices

EXAR 
$7.87
*  
0.13
1.62%
Get EXAR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EXAR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 8.01 8.01 7.84 7.87 188,351
07/30/2015 8.06 8.13 7.98 8 144,967
07/29/2015 8.14 8.17 7.99 8.08 312,998
07/28/2015 8.25 8.25 8.03 8.15 347,981
07/27/2015 8.22 8.32 8.1655 8.22 286,190
07/24/2015 8.61 8.61 8.23 8.24 349,709
07/23/2015 8.61 8.8 8.53 8.63 192,695
07/22/2015 8.85 8.85 8.45 8.58 229,856
07/21/2015 8.77 8.9599 8.77 8.89 99,002
07/20/2015 9.05 9.05 8.75 8.79 157,715
07/17/2015 9.21 9.21 8.9 9.05 216,884
07/16/2015 9.11 9.3 9 9.21 388,016
07/15/2015 9.19 9.195 8.91 9.09 475,712
07/14/2015 9.29 9.35 9.22 9.24 72,195
07/13/2015 9.33 9.36 9.21 9.27 83,093
07/10/2015 9.12 9.32 9.07 9.26 124,646
07/09/2015 9.47 9.47 9.02 9.04 241,152
07/08/2015 9.36 9.44 9.11 9.34 398,967
07/07/2015 9.31 9.52 9.07 9.45 307,906
07/06/2015 9.44 9.49 9.29 9.32 175,282
07/02/2015 9.63 9.63 9.46 9.5 128,709
07/01/2015 9.89 9.89 9.58 9.61 166,257
06/30/2015 9.97 10.01 9.72 9.78 173,793
06/29/2015 10.12 10.23 9.86 9.86 165,163
06/26/2015 10.41 10.46 10.13 10.18 340,393
06/25/2015 10.55 10.55 10.37 10.42 97,718
06/24/2015 10.6 10.6 10.49 10.5 110,125
06/23/2015 10.59 10.68 10.52 10.59 136,313
06/22/2015 10.65 10.66 10.54 10.57 86,368
06/19/2015 10.63 10.68 10.53 10.57 237,748
06/18/2015 10.46 10.625 10.43 10.6 197,053
06/17/2015 10.45 10.54 10.4 10.4 110,676
06/16/2015 10.62 10.68 10.4 10.42 223,510
06/15/2015 10.63 10.78 10.51 10.63 145,966
06/12/2015 10.72 10.8 10.66 10.76 68,655
06/11/2015 10.82 10.86 10.72 10.74 88,967
06/10/2015 10.62 10.92 10.59 10.82 155,010
06/09/2015 10.68 10.74 10.45 10.56 267,084
06/08/2015 10.83 10.845 10.66 10.7 168,014
06/05/2015 10.74 10.86 10.58 10.86 87,200
06/04/2015 10.73 10.82 10.69 10.78 69,045
06/03/2015 10.73 10.8 10.67 10.8 100,025
06/02/2015 10.82 10.878 10.63 10.68 165,290
06/01/2015 10.92 10.92 10.72 10.84 67,966
05/29/2015 10.88 10.91 10.69 10.86 150,899
05/28/2015 10.83 10.94 10.77 10.88 182,879
05/27/2015 10.65 10.87 10.64 10.83 234,839
05/26/2015 10.98 11 10.66 10.66 323,311
05/22/2015 11.02 11.14 10.97 11.02 150,363
05/21/2015 10.9 11.04 10.88 11.01 239,535
05/20/2015 10.97 10.9897 10.86 10.93 248,359
05/19/2015 10.95 11.04 10.85 10.94 268,802
05/18/2015 10.66 11.03 10.6 11 396,488
05/15/2015 10.26 10.7 10.2 10.68 632,143
05/14/2015 9.78 10.24 9.56 10.24 893,148
05/13/2015 9.21 10.13 8.96 9.76 1,112,758
05/12/2015 10.05 10.08 9.87 10.05 173,457
05/11/2015 10 10.12 10 10.08 84,345
05/08/2015 9.85 10.05 9.85 10.01 183,525
05/07/2015 9.81 9.87 9.77 9.8 86,828
05/06/2015 9.87 9.88 9.75 9.84 81,922
05/05/2015 9.87 9.9 9.65 9.86 200,460
05/04/2015 9.99 10.08 9.86 9.87 97,415
05/01/2015 9.93 10.01 9.84 9.99 126,216
04/30/2015 10.02 10.25 9.85 9.87 132,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?