Exar Corporation Historical Stock Prices

EXAR 
$10.72
*  
0.24
2.19%
Get EXAR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading EXAR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EXAR Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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.
16:00  10.93  10.94  10.50  10.72 443,390
03/05/2015 10.93 10.94 10.5 10.72 443,390
03/04/2015 10.83 10.99 10.76 10.96 288,894
03/03/2015 10.95 10.98 10.82 10.9 162,442
03/02/2015 10.78 11.03 10.692 10.96 731,361
02/27/2015 10.8 10.8 10.69 10.72 112,091
02/26/2015 10.66 10.8 10.6144 10.78 109,970
02/25/2015 10.75 10.85 10.65 10.69 144,265
02/24/2015 10.44 10.81 10.44 10.75 279,377
02/23/2015 10.6 10.6 10.4 10.54 120,411
02/20/2015 10.69 10.71 10.54 10.59 134,658
02/19/2015 10.67 10.71 10.64 10.67 108,297
02/18/2015 10.67 10.76 10.644 10.69 183,117
02/17/2015 10.76 10.77 10.63 10.67 167,854
02/13/2015 10.8 10.85 10.69 10.75 189,622
02/12/2015 10.68 10.82 10.6701 10.81 204,668
02/11/2015 10.61 10.71 10.57 10.61 134,574
02/10/2015 10.59 10.71 10.43 10.64 222,673
02/09/2015 10.63 10.68 10.46 10.49 231,261
02/06/2015 10.8 10.87 10.6 10.64 513,601
02/05/2015 10.49 10.82 10.24 10.77 1,000,044
02/04/2015 9.47 9.718 9.42 9.68 240,884
02/03/2015 9.21 9.66 9.21 9.63 163,526
02/02/2015 9 9.21 8.79 9.2 147,205
01/30/2015 9.27 9.405 9 9.02 142,412
01/29/2015 9.4 9.5 9.25 9.36 112,109
01/28/2015 9.7 9.79 9.38 9.4 110,698
01/27/2015 9.63 9.91 9.63 9.7 176,824
01/26/2015 9.68 9.8 9.64 9.77 90,190
01/23/2015 9.68 9.77 9.57 9.71 115,817
01/22/2015 9.65 9.8 9.5 9.67 148,435
01/21/2015 9.48 9.65 9.48 9.61 79,486
01/20/2015 9.54 9.61 9.35 9.5 83,934
01/16/2015 9.34 9.55 9.34 9.54 76,255
01/15/2015 9.64 9.66 9.4 9.4 120,207
01/14/2015 9.51 9.68 9.51 9.59 71,867
01/13/2015 9.66 9.95 9.52 9.59 146,444
01/12/2015 9.77 9.77 9.49 9.57 133,843
01/09/2015 9.7 9.8 9.7 9.76 118,423
01/08/2015 9.64 9.94 9.64 9.71 147,860
01/07/2015 9.57 9.61 9.49 9.57 197,027
01/06/2015 9.84 9.84 9.42 9.54 181,700
01/05/2015 9.94 10.11 9.77 9.81 195,638
01/02/2015 10.2 10.32 9.93 9.99 99,065
12/31/2014 10.18 10.26 10.13 10.2 185,759
12/30/2014 10.18 10.21 10.12 10.2 74,553
12/29/2014 10.3 10.31 10.17 10.2 67,081
12/26/2014 10.34 10.42 10.25 10.29 42,317
12/24/2014 10.17 10.4 10.14 10.35 49,770
12/23/2014 10.13 10.225 10.1 10.16 218,288
12/22/2014 10 10.15 10 10.06 116,225
12/19/2014 10.14 10.14 10 10.02 326,537
12/18/2014 10.21 10.26 10.055 10.11 211,468
12/17/2014 9.96 10.24 9.86 10.15 252,787
12/16/2014 9.6 10.21 9.6 9.96 503,932
12/15/2014 9.62 9.87 9.55 9.63 185,948
12/12/2014 9.73 9.73 9.49 9.56 262,936
12/11/2014 9.75 9.92 9.75 9.76 188,979
12/10/2014 9.62 9.78 9.52 9.71 313,822
12/09/2014 9.42 9.7 9.29 9.68 185,300
12/08/2014 9.4 9.6 9.39 9.49 156,010
12/05/2014 9.16 9.46 9.13 9.4 149,619
*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?