Exar Corporation Historical Stock Prices

EXAR 
$8.03
*  
0.05
0.62%
Get EXAR Alerts
*Delayed - data as of Jul. 30, 2015 14:32 ET  -  Find a broker to begin trading EXAR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EXAR Real Time
 
 
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: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
14:32  8.11  8.13  8.02  8.03 85,940
07/29/2015 8.14 8.17 7.99 8.08 312,998
07/28/2015 8.25 8.25 8.03 8.15 347,981
07/27/2015 8.22 8.32 8.1655 8.22 286,190
07/24/2015 8.61 8.61 8.23 8.24 349,709
07/23/2015 8.61 8.8 8.53 8.63 192,695
07/22/2015 8.85 8.85 8.45 8.58 229,856
07/21/2015 8.77 8.9599 8.77 8.89 99,002
07/20/2015 9.05 9.05 8.75 8.79 157,715
07/17/2015 9.21 9.21 8.9 9.05 216,884
07/16/2015 9.11 9.3 9 9.21 388,016
07/15/2015 9.19 9.195 8.91 9.09 475,712
07/14/2015 9.29 9.35 9.22 9.24 72,195
07/13/2015 9.33 9.36 9.21 9.27 83,093
07/10/2015 9.12 9.32 9.07 9.26 124,646
07/09/2015 9.47 9.47 9.02 9.04 241,152
07/08/2015 9.36 9.44 9.11 9.34 398,967
07/07/2015 9.31 9.52 9.07 9.45 307,906
07/06/2015 9.44 9.49 9.29 9.32 175,282
07/02/2015 9.63 9.63 9.46 9.5 128,709
07/01/2015 9.89 9.89 9.58 9.61 166,257
06/30/2015 9.97 10.01 9.72 9.78 173,793
06/29/2015 10.12 10.23 9.86 9.86 165,163
06/26/2015 10.41 10.46 10.13 10.18 340,393
06/25/2015 10.55 10.55 10.37 10.42 97,718
06/24/2015 10.6 10.6 10.49 10.5 110,125
06/23/2015 10.59 10.68 10.52 10.59 136,313
06/22/2015 10.65 10.66 10.54 10.57 86,368
06/19/2015 10.63 10.68 10.53 10.57 237,748
06/18/2015 10.46 10.625 10.43 10.6 197,053
06/17/2015 10.45 10.54 10.4 10.4 110,676
06/16/2015 10.62 10.68 10.4 10.42 223,510
06/15/2015 10.63 10.78 10.51 10.63 145,966
06/12/2015 10.72 10.8 10.66 10.76 68,655
06/11/2015 10.82 10.86 10.72 10.74 88,967
06/10/2015 10.62 10.92 10.59 10.82 155,010
06/09/2015 10.68 10.74 10.45 10.56 267,084
06/08/2015 10.83 10.845 10.66 10.7 168,014
06/05/2015 10.74 10.86 10.58 10.86 87,200
06/04/2015 10.73 10.82 10.69 10.78 69,045
06/03/2015 10.73 10.8 10.67 10.8 100,025
06/02/2015 10.82 10.878 10.63 10.68 165,290
06/01/2015 10.92 10.92 10.72 10.84 67,966
05/29/2015 10.88 10.91 10.69 10.86 150,899
05/28/2015 10.83 10.94 10.77 10.88 182,879
05/27/2015 10.65 10.87 10.64 10.83 234,839
05/26/2015 10.98 11 10.66 10.66 323,311
05/22/2015 11.02 11.14 10.97 11.02 150,363
05/21/2015 10.9 11.04 10.88 11.01 239,535
05/20/2015 10.97 10.9897 10.86 10.93 248,359
05/19/2015 10.95 11.04 10.85 10.94 268,802
05/18/2015 10.66 11.03 10.6 11 396,488
05/15/2015 10.26 10.7 10.2 10.68 632,143
05/14/2015 9.78 10.24 9.56 10.24 893,148
05/13/2015 9.21 10.13 8.96 9.76 1,112,758
05/12/2015 10.05 10.08 9.87 10.05 173,457
05/11/2015 10 10.12 10 10.08 84,345
05/08/2015 9.85 10.05 9.85 10.01 183,525
05/07/2015 9.81 9.87 9.77 9.8 86,828
05/06/2015 9.87 9.88 9.75 9.84 81,922
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
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
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
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
08/25/2014 9.6 9.62 9.4 9.42 97,459
08/22/2014 9.46 9.56 9.41 9.55 88,056
08/21/2014 9.45 9.5 9.305 9.46 124,659
08/20/2014 9.4 9.49 9.3 9.46 113,186
08/19/2014 9.52 9.59 9.405 9.44 65,918
08/18/2014 9.53 9.6 9.4 9.48 136,484
08/15/2014 9.51 9.52 9.25 9.44 224,207
08/14/2014 9.39 9.43 9.35 9.41 85,261
08/13/2014 9.4 9.49 9.35 9.4 320,755
08/12/2014 9.31 9.41 9.26 9.39 188,079
08/11/2014 9.28 9.39 9.17 9.35 205,373
08/08/2014 8.81 9.49 8.72 9.21 367,062
08/07/2014 9.62 9.69 8.77 8.83 477,755
08/06/2014 9.5 9.72 9.49 9.67 121,609
08/05/2014 9.51 9.71 9.47 9.57 91,137
08/04/2014 9.55 9.66 9.42 9.58 148,910
08/01/2014 9.66 9.71 9.52 9.55 191,006
07/31/2014 9.73 9.86 9.58 9.63 153,605
07/30/2014 9.86 9.91 9.765 9.86 548,429
07/29/2014 9.75 9.87 9.73 9.77 209,906
*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?