Historical Stock Prices

EXAR 
$9.16
*  
0.38
4.33%
Get EXAR Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 8.8 9.19 8.8 9.16 216,376
11/25/2014 8.75 8.84 8.73 8.78 83,561
11/24/2014 8.7 8.77 8.67 8.73 109,451
11/21/2014 8.91 8.91 8.71 8.72 144,936
11/20/2014 8.56 8.79 8.56 8.79 169,229
11/19/2014 8.58 8.708 8.5 8.61 145,998
11/18/2014 8.55 8.7 8.53 8.64 124,740
11/17/2014 8.8 8.814 8.56 8.58 134,081
11/14/2014 8.73 8.85 8.68 8.8 83,133
11/13/2014 8.85 8.99 8.71 8.75 79,954
11/12/2014 8.73 8.89 8.73 8.87 95,157
11/11/2014 8.57 8.86 8.55 8.78 165,492
11/10/2014 8.76 8.8 8.57 8.59 247,515
11/07/2014 8.83 8.9 8.66 8.79 283,604
11/06/2014 9.2 9.2 8.639 8.92 629,090
11/05/2014 9.56 9.66 9.38 9.61 198,254
11/04/2014 9.39 9.55 9.36 9.46 179,051
11/03/2014 9.59 9.63 9.35 9.4 190,684
10/31/2014 9.38 9.6 9.25 9.55 233,842
10/30/2014 9.31 9.36 9 9.15 261,328
10/29/2014 9.08 9.38 9.05 9.37 212,488
10/28/2014 9.07 9.17 8.96 9.12 351,589
10/27/2014 9.04 9.12 8.75 9 355,742
10/24/2014 9.38 9.43 9.06 9.07 253,760
10/23/2014 9.52 9.61 9.28 9.35 261,645
10/22/2014 9.58 9.77 9.43 9.46 211,395
10/21/2014 9.52 9.69 9.45 9.55 100,730
10/20/2014 9.35 9.54 9.35 9.5 137,357
10/17/2014 9.58 9.58 9.34 9.4 484,387
10/16/2014 9.19 9.63 9.19 9.45 254,514
10/15/2014 8.87 9.32 8.76 9.29 439,639
10/14/2014 8.83 9.13 8.83 8.95 145,312
10/13/2014 8.74 9.07 8.52 8.7 190,569
10/10/2014 9.05 9.12 8.67 8.7 311,935
10/09/2014 9.11 9.46 8.93 9.03 421,607
10/08/2014 8.36 8.59 8.25 8.57 125,046
10/07/2014 8.57 8.65 8.35 8.35 98,201
10/06/2014 8.56 8.84 8.56 8.65 202,374
10/03/2014 8.78 8.81 8.557 8.59 184,040
10/02/2014 8.61 8.69 8.47 8.66 155,879
10/01/2014 8.91 8.95 8.56 8.63 233,955
09/30/2014 9.25 9.42 8.95 8.95 207,506
09/29/2014 9 9.18 8.928 9.17 100,889
09/26/2014 9.08 9.2 9 9.07 76,259
09/25/2014 9.27 9.27 8.92 9.06 172,582
09/24/2014 9.3 9.365 9.25 9.26 89,148
09/23/2014 9.43 9.44 9.25 9.29 101,396
09/22/2014 9.36 9.46 9.25 9.44 127,326
09/19/2014 9.64 9.7 9.33 9.43 270,730
09/18/2014 9.59 9.73 9.57 9.62 61,452
09/17/2014 9.32 9.66 9.32 9.55 94,062
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
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?