$10.16 0.00 (%) Exar Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
12/6/201610.0710.2510.0010.16180,435
12/5/20169.7710.029.6910.02182,715
12/2/20169.759.879.669.67108,687
12/1/201610.0510.299.709.79422,463
11/30/201610.0810.189.909.99248,123
11/29/201610.1010.1510.0010.13172,885
11/28/201610.1510.1810.0510.08117,141
11/25/201610.1310.1510.0210.1557,197
11/23/201610.0810.179.9710.12165,477
11/22/20169.9010.119.9010.09312,778
11/21/20169.9710.009.789.84133,271
11/18/201610.0010.039.879.94213,179
11/17/20169.9510.099.8810.00366,686
11/16/20169.9310.149.759.96337,956
11/15/20169.6910.119.699.93584,008
11/14/20169.529.799.429.72471,539
11/11/20169.309.619.249.51329,358
11/10/20169.349.599.139.31492,120
11/9/20169.009.438.889.33217,534
11/8/20168.999.248.959.20149,711
11/7/20168.929.148.798.99154,477
11/4/20168.728.828.488.74271,041
11/3/20168.258.828.158.72349,823
11/2/20168.959.038.758.77167,704
11/1/20169.099.138.838.95318,044
10/31/20168.979.038.929.02139,405
10/28/20169.069.128.968.98160,752
10/27/20169.159.309.019.07137,234
10/26/20169.329.369.139.16103,678
10/25/20169.279.399.229.36127,044
10/24/20169.259.369.199.31108,411
10/21/20168.999.188.959.16127,892
10/20/20168.959.148.929.12138,954
10/19/20168.889.008.798.95110,344
10/18/20168.938.968.878.8763,378
10/17/20168.858.908.808.82150,142
10/14/20168.869.068.868.88101,798
10/13/20168.909.228.758.80217,226
10/12/20169.039.038.909.01116,338
10/11/20169.419.418.969.03209,972
10/10/20169.519.649.429.42220,032
10/7/20169.559.559.339.46106,044
10/6/20169.659.659.479.5696,760
10/5/20169.569.709.469.67199,251
10/4/20169.819.859.479.52272,941
10/3/20169.219.849.209.74535,133
9/30/20169.069.359.069.31506,729
9/29/20169.209.209.009.05210,938
9/28/20169.239.279.109.1789,831
9/27/20168.929.308.889.25602,669
9/26/20169.009.098.908.95337,965
9/23/20169.079.129.009.04181,601
9/22/20169.169.209.009.08373,250
9/21/20168.929.078.919.05379,619
9/20/20169.219.218.828.86186,569
9/19/20169.149.339.029.11356,964
9/16/20169.149.268.918.991,124,930
9/15/20168.909.088.829.08168,648
9/14/20168.608.818.528.80189,050
9/13/20168.778.838.598.61243,553
9/12/20168.938.938.668.83467,466
9/9/20169.119.128.969.00197,739
9/8/20169.359.359.179.25134,141
9/7/20169.259.389.159.36227,898
9/6/20169.349.389.179.25108,748
9/2/20169.209.349.209.33184,459
9/1/20169.089.209.039.19118,027
8/31/20169.209.209.049.10192,199
8/30/20169.179.279.159.18133,342
8/29/20169.079.189.039.1394,471
8/26/20169.129.209.019.05118,502
8/25/20169.049.189.009.08123,499
8/24/20169.129.209.029.07122,062
8/23/20169.109.239.049.17179,129
8/22/20169.089.188.969.07177,736
8/19/20169.079.139.009.07197,837
8/18/20169.009.208.989.08187,899
8/17/20169.169.168.888.97242,203
8/16/20169.209.249.129.18265,896
8/15/20169.109.239.089.20400,650
8/12/20168.959.148.929.12278,333
8/11/20169.009.138.908.97219,023
8/10/20169.049.098.879.01544,919
8/9/20168.758.998.758.96212,417
8/8/20168.879.018.718.76308,291
8/5/20168.689.058.638.78756,770
8/4/20168.658.868.268.58662,383
8/3/20168.008.207.938.10194,637
8/2/20168.308.378.048.05330,232
8/1/20168.368.388.268.37134,768
7/29/20168.368.458.308.38180,970
7/28/20168.378.448.338.4072,148
7/27/20168.458.558.388.40101,311
7/26/20168.258.508.258.46149,129
7/25/20168.268.338.258.2596,485
7/22/20168.118.268.048.26257,292
7/21/20168.258.348.028.11333,292
7/20/20168.258.388.248.26315,278
7/19/20168.268.358.238.25358,822
7/18/20168.268.408.248.25188,293
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center