Exar Corporation Historical Stock Prices

EXAR 
$9.86
*  
0.01
0.1%
Get EXAR Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  9.82  9.90  9.65  9.86 199,962
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
04/29/2015 10.39 10.45 10.16 10.2 126,680
04/28/2015 10.28 10.5 10.14 10.48 73,308
04/27/2015 10.21 10.4 10.12 10.26 150,971
04/24/2015 10.56 10.56 10.15 10.22 93,328
04/23/2015 10.58 10.65 10.45 10.52 142,647
04/22/2015 10.62 10.7 10.5 10.64 163,163
04/21/2015 10.5 10.76 10.43 10.61 764,109
04/20/2015 10.47 10.76 10.47 10.57 261,349
04/17/2015 10.51 10.53 10.3 10.45 166,892
04/16/2015 10.4 10.62 10.4 10.57 90,244
04/15/2015 10.35 10.47 10.31 10.46 113,808
04/14/2015 10.51 10.6 10.32 10.34 172,263
04/13/2015 10.55 10.63 10.52 10.55 101,212
04/10/2015 10.7 10.7 10.55 10.59 85,459
04/09/2015 10.56 10.67 10.46 10.65 66,668
04/08/2015 10.63 10.69 10.58 10.61 141,611
04/07/2015 10.02 10.6 9.99 10.57 668,808
04/06/2015 10.04 10.115 9.93 9.99 89,139
04/02/2015 9.98 10.15 9.98 10.1 112,311
04/01/2015 10 10.08 9.91 9.98 217,668
03/31/2015 10.17 10.2 10.01 10.05 155,331
03/30/2015 10.31 10.32 10.21 10.23 102,355
03/27/2015 10.11 10.31 10.11 10.3 241,157
03/26/2015 10.38 10.45 10.06 10.11 237,348
03/25/2015 10.66 10.7 10.33 10.46 228,656
03/24/2015 10.65 10.71 10.65 10.68 186,441
03/23/2015 10.63 10.75 10.63 10.68 171,841
03/20/2015 10.68 10.7 10.63 10.69 200,025
03/19/2015 10.43 10.67 10.43 10.6 150,938
03/18/2015 10.49 10.635 10.43 10.45 221,753
03/17/2015 10.55 10.55 10.3901 10.52 167,797
03/16/2015 10.7 10.75 10.52 10.53 163,194
03/13/2015 10.68 10.71 10.54 10.7 185,933
03/12/2015 10.47 10.75 10.47 10.71 166,412
03/11/2015 10.65 10.71 10.57 10.65 247,173
03/10/2015 10.56 10.66 10.34 10.65 192,748
03/09/2015 10.68 10.74 10.52 10.63 134,314
03/06/2015 10.84 10.84 10.59 10.71 304,877
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
*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?