Exar Corporation Historical Stock Prices

EXAR 
$9.5925
*  
0.2525
2.7%
Get EXAR Alerts
*Delayed - data as of Sep. 17, 2014 12:32 ET  -  Find a broker to begin trading EXAR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EXAR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
12:32  9.45  9.63  9.32  9.5925 27,147
09/16/2014 9.29 9.41 9.264 9.34 92,645
09/15/2014 9.51 9.63 9.33 9.36 94,173
09/12/2014 9.54 9.57 9.35 9.49 133,113
09/11/2014 9.51 9.58 9.4 9.52 147,878
09/10/2014 9.75 9.7799 9.53 9.57 169,399
09/09/2014 9.83 9.83 9.53 9.72 216,576
09/08/2014 9.82 10.03 9.8 9.88 112,387
09/05/2014 9.7 9.95 9.7 9.85 115,463
09/04/2014 9.83 9.87 9.7 9.75 70,649
09/03/2014 9.95 10.03 9.78 9.78 114,158
09/02/2014 10.02 10.07 9.85 9.92 146,077
08/29/2014 9.87 10.06 9.85 9.97 212,450
08/28/2014 9.46 10.19 9.46 9.86 313,797
08/27/2014 9.535 9.57 9.51 9.52 88,028
08/26/2014 9.43 9.59 9.41 9.52 105,883
08/25/2014 9.6 9.62 9.4 9.42 97,459
08/22/2014 9.46 9.56 9.41 9.55 88,056
08/21/2014 9.45 9.5 9.305 9.46 124,659
08/20/2014 9.4 9.49 9.3 9.46 113,186
08/19/2014 9.52 9.59 9.405 9.44 65,918
08/18/2014 9.53 9.6 9.4 9.48 136,484
08/15/2014 9.51 9.52 9.25 9.44 224,207
08/14/2014 9.39 9.43 9.35 9.41 85,261
08/13/2014 9.4 9.49 9.35 9.4 320,755
08/12/2014 9.31 9.41 9.26 9.39 188,079
08/11/2014 9.28 9.39 9.17 9.35 205,373
08/08/2014 8.81 9.49 8.72 9.21 367,062
08/07/2014 9.62 9.69 8.77 8.83 477,755
08/06/2014 9.5 9.72 9.49 9.67 121,609
08/05/2014 9.51 9.71 9.47 9.57 91,137
08/04/2014 9.55 9.66 9.42 9.58 148,910
08/01/2014 9.66 9.71 9.52 9.55 191,006
07/31/2014 9.73 9.86 9.58 9.63 153,605
07/30/2014 9.86 9.91 9.765 9.86 548,429
07/29/2014 9.75 9.87 9.73 9.77 209,906
07/28/2014 9.73 9.78 9.53 9.75 209,633
07/25/2014 10.26 10.31 9.75 9.76 408,105
07/24/2014 10.46 10.47 10.33 10.36 106,810
07/23/2014 10.68 10.68 10.37 10.44 169,838
07/22/2014 10.73 10.86 10.61 10.63 294,633
07/21/2014 10.66 10.72 10.52 10.7 124,357
07/18/2014 10.32 10.66 10.32 10.66 152,235
07/17/2014 10.4 10.44 10.35 10.37 131,753
07/16/2014 10.43 10.47 10.26 10.41 134,259
07/15/2014 10.53 10.6 10.3 10.34 109,739
07/14/2014 10.56 10.58 10.41 10.47 85,223
07/11/2014 10.61 10.6899 10.425 10.46 100,032
07/10/2014 10.7 10.76 10.46 10.63 124,484
07/09/2014 10.89 10.98 10.77 10.79 124,310
07/08/2014 11.08 11.08 10.76 10.89 215,527
07/07/2014 11.27 11.32 11.05 11.11 101,701
07/03/2014 11.19 11.36 11.14 11.34 118,307
07/02/2014 11.34 11.4 11.05 11.16 158,134
07/01/2014 11.3 11.55 11.25 11.38 191,488
06/30/2014 10.95 11.31 10.935 11.3 186,776
06/27/2014 10.87 11.08 10.87 11.08 878,162
06/26/2014 11.08 11.08 10.78 10.96 97,820
06/25/2014 10.97 11.06 10.8 11.06 75,957
06/24/2014 11.1 11.26 10.96 11 121,396
06/23/2014 11.28 11.28 11.1 11.15 65,191
06/20/2014 11.31 11.32 11.18 11.32 173,724
06/19/2014 11.22 11.34 11.0701 11.26 150,571
06/18/2014 11.44 11.44 11.11 11.17 86,530
06/17/2014 11.26 11.45 11.2 11.39 118,494
06/16/2014 11.32 11.37 11.09 11.21 187,315
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?