Historical Stock Prices

EXAR 
$9.02
*  
0.34
3.63%
Get EXAR Alerts
*Delayed - data as of Jan. 30, 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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/04/2014 9.14 9.22 9.01 9.2 139,562
12/03/2014 9.13 9.28 9.06 9.11 158,202
12/02/2014 9.03 9.17 8.965 9.11 85,574
12/01/2014 9.14 9.22 9.01 9.03 229,377
11/28/2014 9.11 9.29 9.09 9.13 103,428
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
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?