Historical Stock Prices

EXAR 
$11.14
*  
0.19
 negative 
1.74%
Get EXAR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.93 11.21 10.87 11.14 97,606
04/16/2014 11.14 11.14 10.84 10.95 159,651
04/15/2014 10.96 11.14 10.89 11.06 177,319
04/14/2014 11.06 11.13 10.83 10.92 144,818
04/11/2014 10.84 11.02 10.84 10.92 177,390
04/10/2014 11 11.08 10.83 10.94 241,312
04/09/2014 11.09 11.148 10.96 11.03 176,012
04/08/2014 10.93 11.17 10.93 11.02 146,469
04/07/2014 11.22 11.25 10.95 10.96 222,311
04/04/2014 11.54 11.64 10.94 11.24 360,857
04/03/2014 11.9 12.05 11.5 11.55 300,604
04/02/2014 12.26 12.28 12.12 12.2 99,197
04/01/2014 12.04 12.31 11.99 12.29 153,207
03/31/2014 11.74 11.97 11.74 11.95 181,501
03/28/2014 11.81 12.01 11.65 11.71 100,470
03/27/2014 12.1 12.19 11.8 11.82 94,062
03/26/2014 12.36 12.4 12.11 12.13 166,925
03/25/2014 12.33 12.44 12.18 12.26 133,422
03/24/2014 12.39 12.46 12.21 12.22 209,393
03/21/2014 12.34 12.53 12.295 12.39 292,472
03/20/2014 12.33 12.475 12.22 12.37 81,890
03/19/2014 12.44 12.55 12.32 12.39 74,018
03/18/2014 12.28 12.5 12.26 12.49 157,987
03/17/2014 12.2 12.44 12.2 12.31 161,375
03/14/2014 12.07 12.25 12.06 12.14 129,755
03/13/2014 12.21 12.42 12.09 12.12 169,329
03/12/2014 12.05 12.25 12.02 12.15 113,434
03/11/2014 11.92 12.09 11.89 12.07 193,604
03/10/2014 11.84 11.97 11.82 11.95 97,847
03/07/2014 12 12 11.84 11.88 79,040
03/06/2014 11.92 11.99 11.89 11.95 135,939
03/05/2014 11.77 11.91 11.72 11.9 155,083
03/04/2014 11.61 11.97 11.61 11.83 300,682
03/03/2014 11.39 11.49 11.19 11.46 128,116
02/28/2014 11.56 11.5801 11.36 11.45 200,594
02/27/2014 11.65 11.69 11.49 11.55 152,491
02/26/2014 11.28 11.78 11.28 11.71 248,556
02/25/2014 11.4 11.455 11.2 11.3 193,539
02/24/2014 11.33 11.47 11.28 11.4 293,717
02/21/2014 11.42 11.476 11.15 11.34 256,057
02/20/2014 11.27 11.398 11.27 11.36 195,543
02/19/2014 11.36 11.49 11.23 11.27 261,831
02/18/2014 11.412 11.48 11.35 11.43 132,034
02/14/2014 11.28 11.4 11.08 11.39 141,537
02/13/2014 10.87 11.28 10.87 11.27 162,539
02/12/2014 10.98 11.108 10.97 11.02 149,048
02/11/2014 11.12 11.16 10.99 11.01 163,668
02/10/2014 11 11.21 10.93 11.08 191,534
02/07/2014 10.92 11.02 10.83 11 310,616
02/06/2014 10.77 10.92 10.77 10.89 404,768
02/05/2014 10.89 10.92 10.71 10.77 483,823
02/04/2014 10.85 11.05 10.72 10.94 431,416
02/03/2014 10.96 11.11 10.67 10.8 574,883
01/31/2014 11.11 11.22 10.83 11.01 702,025
01/30/2014 11.7 11.85 11.27 11.3 1,146,058
01/29/2014 12.17 12.29 12.11 12.2 223,857
01/28/2014 12.25 12.31 12.14 12.23 362,376
01/27/2014 12.15 12.36 12.11 12.23 214,818
01/24/2014 12.27 12.39 12.01 12.1 195,117
01/23/2014 12.17 12.41 12.16 12.38 266,078
01/22/2014 12.13 12.35 12.1 12.26 1,166,218
01/21/2014 12.31 12.36 12.12 12.14 124,152
01/17/2014 12.15 12.2 12.05 12.13 101,462
01/16/2014 12.35 12.4 12.06 12.2 164,474
01/15/2014 12.26 12.55 12.252 12.39 182,630
01/14/2014 11.92 12.405 11.9 12.26 425,250
01/13/2014 11.43 11.85 11.4 11.85 231,530
01/10/2014 11.44 11.58 11.32 11.49 228,956
01/09/2014 11.06 11.47 11.04 11.4 323,029
01/08/2014 11.46 11.48 10.89 10.99 757,638
01/07/2014 11.55 11.63 11.39 11.41 173,639
01/06/2014 11.71 11.79 11.45 11.48 156,857
01/03/2014 11.61 11.77 11.606 11.71 158,836
01/02/2014 11.7 11.7 11.52 11.64 132,109
12/31/2013 11.75 11.94 11.69 11.79 187,776
12/30/2013 11.6 11.75 11.541 11.71 70,980
12/27/2013 11.52 11.68 11.4401 11.63 124,861
12/26/2013 11.7 11.72 11.41 11.46 162,379
12/24/2013 11.65 11.74 11.63 11.69 84,805
12/23/2013 11.92 12.02 11.57 11.6 275,624
12/20/2013 12.18 12.18 11.66 11.93 506,369
12/19/2013 11.85 11.85 11.65 11.66 91,149
12/18/2013 12.06 12.09 11.86 11.89 155,758
12/17/2013 12.09 12.265 12 12.04 90,825
12/16/2013 11.86 12.25 11.86 12.08 162,933
12/13/2013 11.77 11.95 11.74 11.82 95,218
12/12/2013 11.77 11.86 11.68 11.71 129,946
12/11/2013 11.97 12.06 11.745 11.75 111,377
12/10/2013 12.31 12.34 12 12.06 80,960
12/09/2013 12.44 12.52 12.24 12.35 100,189
12/06/2013 12.39 12.51 12.29 12.46 79,691
12/05/2013 12.09 12.28 12.09 12.25 83,141
12/04/2013 12.04 12.25 12.02 12.13 111,764
12/03/2013 12.02 12.33 11.99 12.09 185,486
12/02/2013 12.22 12.22 11.94 12.08 226,143
11/29/2013 12.13 12.3 12.02 12.25 57,098
11/27/2013 12.17 12.19 12 12.05 92,701
11/26/2013 12.17 12.3245 12.11 12.15 102,897
11/25/2013 12.22 12.26 12.12 12.19 58,209
11/22/2013 12.16 12.29 12.11 12.21 108,719
11/21/2013 12.1 12.27 12.09 12.24 149,552
11/20/2013 11.83 12.16 11.79 12.03 91,439
11/19/2013 12.2 12.29 11.75 11.81 77,440
11/18/2013 12.21 12.28 12.15 12.2 132,081
11/15/2013 12.12 12.26 12.1 12.2 95,176
11/14/2013 12.1 12.18 12.05 12.15 86,348
11/13/2013 11.95 12.16 11.95 12.11 56,656
11/12/2013 11.99 12.02 11.775 12.01 134,759
11/11/2013 11.95 12.055 11.89 12 83,018
11/08/2013 11.6 12.01 11.58 11.99 170,715
11/07/2013 11.71 11.76 11.51 11.61 130,931
11/06/2013 11.77 11.79 11.64 11.69 115,877
11/05/2013 11.64 11.77 11.616 11.72 90,189
11/04/2013 11.62 11.81 11.57 11.74 169,064
11/01/2013 11.48 11.62 11.44 11.57 233,563
10/31/2013 11.45 11.66 11.4 11.53 343,830
10/30/2013 11.99 12 11.38 11.49 485,406
10/29/2013 12.32 12.35 12.131 12.26 251,830
10/28/2013 12.41 12.46 12.17 12.25 180,895
10/25/2013 12.39 12.53 12.2101 12.4 121,350
10/24/2013 12.65 12.65 12.3 12.39 126,246
10/23/2013 12.91 12.91 12.59 12.67 166,937
10/22/2013 13.11 13.13 12.98 12.99 143,382
10/21/2013 13.26 13.3 13.07 13.09 123,538
10/18/2013 13.6 13.6 13.14 13.2 220,238
10/17/2013 13.58 13.65 13.435 13.46 143,360
10/16/2013 13.62 13.74 13.57 13.64 186,895
10/15/2013 13.58 13.72 13.44 13.56 138,364
10/14/2013 13.38 13.66 13.35 13.65 158,414
10/11/2013 13.4 13.66 13.36 13.5 117,625
10/10/2013 13.54 13.58 13.38 13.49 60,921
10/09/2013 13.28 13.42 13.1575 13.32 99,049
10/08/2013 13.58 13.6 13.15 13.2 67,704
10/07/2013 13.49 13.63 13.41 13.6 209,932
10/04/2013 13.08 13.68 13.08 13.63 98,163
10/03/2013 13.25 13.27 13 13.11 97,692
10/02/2013 13.46 13.47 13.29 13.32 94,922
10/01/2013 13.37 13.6 13.36 13.54 192,661
09/30/2013 13.11 13.51 13.11 13.41 146,830
09/27/2013 13.11 13.36 13.07 13.3 56,292
09/26/2013 13.17 13.29 13 13.2 109,080
09/25/2013 13.34 13.36 13.08 13.12 114,082
09/24/2013 13.41 13.51 13.25 13.36 85,236
09/23/2013 13.38 13.6 13.22 13.43 164,365
09/20/2013 13.42 13.49 13.24 13.44 329,953
09/19/2013 12.97 13.37 12.87 13.34 108,492
09/18/2013 13.01 13.04 12.62 12.96 167,946
09/17/2013 12.82 13 12.78 12.99 136,178
09/16/2013 12.88 12.998 12.75 12.82 109,332
09/13/2013 12.46 12.8 12.23 12.76 92,456
09/12/2013 12.82 12.82 12.36 12.39 190,522
09/11/2013 12.76 12.94 12.72 12.84 90,101
09/10/2013 12.89 13.25 12.8 12.82 262,254
09/09/2013 13.03 13.09 12.8 12.82 229,106
09/06/2013 12.35 12.96 12.32 12.96 163,932
09/05/2013 12.61 12.69 12.41 12.49 69,620
09/04/2013 12.29 12.62 12.25 12.62 207,629
09/03/2013 12.37 12.57 12.16 12.28 100,118
08/30/2013 12.42 12.42 12.2 12.22 110,074
08/29/2013 12.26 12.495 12.14 12.47 96,599
08/28/2013 12.24 12.37 12.22 12.3 105,403
08/27/2013 12.83 12.83 12.17 12.21 157,046
08/26/2013 13.12 13.15 12.94 13 82,836
08/23/2013 13.28 13.31 13.07 13.11 65,024
08/22/2013 13.25 13.44 13.1963 13.28 76,180
08/21/2013 13.54 13.552 13.17 13.21 128,513
08/20/2013 13.5 13.81 13.44 13.63 118,077
08/19/2013 13.46 13.6 13.39 13.45 162,390
08/16/2013 13.26 13.52 13.26 13.45 126,637
08/15/2013 13.4 13.54 13.32 13.36 138,580
08/14/2013 13.46 13.85 13.39 13.57 170,070
08/13/2013 13.45 13.53 13.29 13.5 68,905
08/12/2013 13.1 13.4695 13.1 13.4 126,879
08/09/2013 13.33 13.385 13.01 13.1 131,569
08/08/2013 13.1 13.47 12.99 13.45 257,618
08/07/2013 12.82 13.07 12.61 13.04 237,213
08/06/2013 13.01 13.05 12.85 12.89 59,953
08/05/2013 12.65 13.12 12.65 13.09 131,285
08/02/2013 12.9 13.04 12.72 12.77 162,137
08/01/2013 13.04 13.06 12.84 13 266,452
07/31/2013 13.01 13.1 12.86 13.01 82,573
07/30/2013 12.9 13.07 12.84 12.95 140,968
07/29/2013 12.73 12.87 12.71 12.8 119,294
07/26/2013 12.77 12.9 12.7 12.87 194,768
07/25/2013 12.67 12.955 12.33 12.83 229,334
07/24/2013 13.04 13.155 12.27 12.32 222,106
07/23/2013 12.28 12.39 12.2 12.23 118,363
07/22/2013 12.46 12.51 12.351 12.45 120,905
07/19/2013 12.51 12.51 12.45 12.49 154,656
07/18/2013 12.43 12.63 12.32 12.53 86,903
07/17/2013 12.41 12.54 12.3 12.42 196,406
07/16/2013 12.53 12.54 12.2209 12.3 135,187
07/15/2013 12.17 12.66 12.1699 12.48 217,234
07/12/2013 11.6 12.24 11.6 12.21 228,948
07/11/2013 11.57 11.68 11.42 11.65 152,660
07/10/2013 11.34 11.465 11.34 11.45 269,104
07/09/2013 11.47 11.48 11.16 11.33 221,498
07/08/2013 11.4 11.49 11.16 11.25 133,782
07/05/2013 11.34 11.45 11.245 11.4 92,079
07/03/2013 10.94 11.31 10.94 11.17 64,782
07/02/2013 11.12 11.28 10.88 11 137,035
07/01/2013 10.83 11.37 10.8 11.225 153,215
06/28/2013 10.9 10.99 10.77 10.77 1,147,797
06/27/2013 10.99 11.08 10.86 10.9 106,862
06/26/2013 11.15 11.15 10.89 10.905 71,488
06/25/2013 11.14 11.14 10.96 11.08 92,611
06/24/2013 11.25 11.47 11.01 11.02 107,571
06/21/2013 11.13 11.49 10.924 11.46 231,956
06/20/2013 11.04 11.16 11.014 11.09 83,544
06/19/2013 11.57 11.57 11.19 11.22 73,852
06/18/2013 11.37 11.6 11.37 11.6 95,549
06/17/2013 11.26 11.54 11.19 11.38 82,305
06/14/2013 11.28 11.3 11 11.18 120,280
06/13/2013 10.93 11.26 10.93 11.18 79,558
06/12/2013 10.75 11.4 10.67 10.98 68,801
06/11/2013 11.25 11.36 10.99 11.01 60,089
06/10/2013 11.14 11.39 11.13 11.37 98,851
06/07/2013 11.22 11.5 11.22 11.43 82,624
06/06/2013 11.12 11.27 11.04 11.25 91,959
06/05/2013 11.29 11.39 11.1 11.11 66,227
06/04/2013 11.35 11.5 11.2 11.33 359,854
06/03/2013 11.23 11.46 11.1 11.37 179,779
05/31/2013 11.42 11.61 11.27 11.28 136,471
05/30/2013 11.41 11.56 11.37 11.53 57,709
05/29/2013 11.43 11.5 11.35 11.4 50,045
05/28/2013 11.55 11.59 11.4 11.52 197,031
05/24/2013 11.23 11.42 11.16 11.41 58,520
05/23/2013 11.29 11.35 11.13 11.27 71,758
05/22/2013 11.6 11.72 11.3 11.43 123,951
05/21/2013 11.49 11.6 11.42 11.56 90,073
05/20/2013 11.4 11.56 11.39 11.46 123,632
05/17/2013 11.42 11.5 11.22 11.48 186,657
05/16/2013 11.08 11.59 11.08 11.37 167,631
05/15/2013 10.82 11.095 10.74 11.08 188,671
05/14/2013 10.78 10.99 10.71 10.88 102,678
05/13/2013 10.93 10.967 10.66 10.74 75,538
05/10/2013 11.05 11.07 10.74 10.92 70,102
05/09/2013 10.85 11.03 10.68 11 118,003
05/08/2013 11 11.0399 10.75 10.89 125,232
05/07/2013 11.15 11.2 10.94 11 69,484
05/06/2013 11.05 11.16 10.81 11.15 83,024
05/03/2013 11 11.21 11 11.07 181,234
05/02/2013 10.33 11.11 10.33 10.97 202,239
05/01/2013 10.78 10.78 10.03 10.51 337,686
04/30/2013 10.52 10.78 10.43 10.78 133,545
04/29/2013 10.41 10.5 10.23 10.5 75,838
04/26/2013 10.52 10.52 10.27 10.34 192,025
04/25/2013 10.78 10.8155 10.49 10.53 88,496
04/24/2013 10.68 10.82 10.52 10.72 78,244
04/23/2013 10.88 10.88 10.53 10.72 84,492
04/22/2013 10.71 10.77 10.39 10.76 124,550
04/19/2013 10.47 10.715 10.36 10.67 111,729
04/18/2013 10.46 10.585 10.39 10.45 173,528
04/17/2013 10.53 10.61 10.29 10.41 112,005
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 your brokers before you trade


Want to trade FX?