Exar Corporation Historical Stock Prices

EXAR 
$9.52
*  
unch
unch
Get EXAR Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.54  9.57  9.51  9.52 88,028
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
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
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?