Exar Corporation Historical Stock Prices

EXAR 
$10.96
*  
0.06
0.55%
Get EXAR Alerts
*Delayed - data as of Mar. 4, 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  10.88  10.99  10.76  10.96 288,894
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
07/28/2014 9.73 9.78 9.53 9.75 209,633
07/25/2014 10.26 10.31 9.75 9.76 408,105
07/24/2014 10.46 10.47 10.33 10.36 106,810
07/23/2014 10.68 10.68 10.37 10.44 169,838
07/22/2014 10.73 10.86 10.61 10.63 294,633
07/21/2014 10.66 10.72 10.52 10.7 124,357
07/18/2014 10.32 10.66 10.32 10.66 152,235
07/17/2014 10.4 10.44 10.35 10.37 131,753
07/16/2014 10.43 10.47 10.26 10.41 134,259
07/15/2014 10.53 10.6 10.3 10.34 109,739
07/14/2014 10.56 10.58 10.41 10.47 85,223
07/11/2014 10.61 10.6899 10.425 10.46 100,032
07/10/2014 10.7 10.76 10.46 10.63 124,484
07/09/2014 10.89 10.98 10.77 10.79 124,310
07/08/2014 11.08 11.08 10.76 10.89 215,527
07/07/2014 11.27 11.32 11.05 11.11 101,701
07/03/2014 11.19 11.36 11.14 11.34 118,307
07/02/2014 11.34 11.4 11.05 11.16 158,134
07/01/2014 11.3 11.55 11.25 11.38 191,488
06/30/2014 10.95 11.31 10.935 11.3 186,776
06/27/2014 10.87 11.08 10.87 11.08 878,162
06/26/2014 11.08 11.08 10.78 10.96 97,820
06/25/2014 10.97 11.06 10.8 11.06 75,957
06/24/2014 11.1 11.26 10.96 11 121,396
06/23/2014 11.28 11.28 11.1 11.15 65,191
06/20/2014 11.31 11.32 11.18 11.32 173,724
06/19/2014 11.22 11.34 11.0701 11.26 150,571
06/18/2014 11.44 11.44 11.11 11.17 86,530
06/17/2014 11.26 11.45 11.2 11.39 118,494
06/16/2014 11.32 11.37 11.09 11.21 187,315
06/13/2014 11.25 11.4 11.12 11.39 99,972
06/12/2014 11.08 11.23 10.96 11.2 109,272
06/11/2014 11.12 11.18 11.01 11.06 65,033
06/10/2014 11.04 11.1 10.98 11.1 104,240
06/09/2014 10.9 11.23 10.9 11.03 117,168
06/06/2014 10.97 11.04 10.9 10.96 169,021
06/05/2014 10.63 10.94 10.57 10.9 78,516
06/04/2014 10.46 10.68 10.41 10.66 108,764
06/03/2014 10.69 10.69 10.49 10.54 131,261
06/02/2014 10.97 10.98 10.64 10.69 122,145
05/30/2014 10.99 11.05 10.88 10.88 126,116
05/29/2014 10.93 11.15 10.92 10.98 158,127
05/28/2014 10.85 10.97 10.78 10.93 159,352
05/27/2014 10.73 10.95 10.67 10.89 180,536
05/23/2014 10.57 10.67 10.5 10.62 192,213
05/22/2014 10.5 10.65 10.5 10.52 125,167
05/21/2014 10.71 10.75 10.5 10.51 147,056
05/20/2014 10.71 10.75 10.52 10.62 347,559
05/19/2014 10.62 10.78 10.55 10.75 150,075
05/16/2014 9.75 10.56 9.75 10.56 316,431
05/15/2014 10.45 10.51 9.7 9.78 542,235
05/14/2014 10.74 10.83 10.5 10.53 172,595
05/13/2014 10.85 10.9 10.71 10.78 162,981
05/12/2014 10.56 11.01 10.54 10.86 188,723
05/09/2014 10.52 10.59 10.47 10.5 286,360
05/08/2014 10.88 10.9 10.56 10.59 207,581
05/07/2014 10.97 10.98 10.78 10.87 132,054
05/06/2014 10.89 11.3 10.89 10.97 319,094
05/05/2014 10.4 11.13 10.18 10.83 268,290
05/02/2014 10.45 10.57 10.45 10.52 217,453
05/01/2014 10.76 10.77 10.36 10.46 177,542
04/30/2014 10.78 10.89 10.61 10.82 152,322
04/29/2014 11 11.12 10.8 10.81 107,495
04/28/2014 11.67 11.75 10.85 10.99 251,625
04/25/2014 11.11 11.22 10.8 10.9 193,207
04/24/2014 11.26 11.29 11.12 11.19 91,271
04/23/2014 11.25 11.308 11.14 11.19 80,819
04/22/2014 11.25 11.34 11.19 11.3 139,158
04/21/2014 11.14 11.42 11.11 11.25 87,210
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
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?