$9.32 -0.18 (%) Exar Corp - NYSE

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
7/6/20159.449.499.299.32175,282
7/2/20159.639.639.469.50128,709
7/1/20159.899.899.589.61166,257
6/30/20159.9710.019.729.78173,793
6/29/201510.1210.239.869.86165,163
6/26/201510.4110.4610.1310.18340,393
6/25/201510.5510.5510.3710.4297,718
6/24/201510.6010.6010.4910.50110,125
6/23/201510.5910.6810.5210.59136,313
6/22/201510.6510.6610.5410.5786,368
6/19/201510.6310.6810.5310.57237,748
6/18/201510.4610.6310.4310.60197,053
6/17/201510.4510.5410.4010.40110,676
6/16/201510.6210.6810.4010.42223,510
6/15/201510.6310.7810.5110.63145,966
6/12/201510.7210.8010.6610.7668,655
6/11/201510.8210.8610.7210.7488,967
6/10/201510.6210.9210.5910.82155,010
6/9/201510.6810.7410.4510.56267,184
6/8/201510.8310.8510.6610.70168,014
6/5/201510.7410.8610.5810.8687,200
6/4/201510.7310.8210.6910.7869,045
6/3/201510.7310.8010.6710.80100,025
6/2/201510.8210.8810.6310.68165,290
6/1/201510.9210.9210.7210.8467,966
5/29/201510.8810.9110.6910.86150,899
5/28/201510.8310.9410.7710.88182,879
5/27/201510.6510.8710.6410.83234,839
5/26/201510.9811.0010.6610.66323,311
5/22/201511.0211.1410.9711.02150,363
5/21/201510.9011.0410.8811.01239,535
5/20/201510.9710.9910.8610.93248,359
5/19/201510.9511.0410.8510.94268,802
5/18/201510.6611.0310.6011.00396,488
5/15/201510.2610.7010.2010.68632,143
5/14/20159.7810.249.5610.24893,148
5/13/20159.2110.138.969.761,112,758
5/12/201510.0510.089.8710.05174,867
5/11/201510.0010.1210.0010.0884,345
5/8/20159.8510.059.8510.01183,525
5/7/20159.819.879.779.8086,828
5/6/20159.879.889.759.8481,922
5/5/20159.879.909.659.86200,460
5/4/20159.9910.089.869.8797,415
5/1/20159.9310.019.849.99126,216
4/30/201510.0210.259.859.87132,038
4/29/201510.3910.4510.1610.20126,680
4/28/201510.2810.5010.1410.4873,308
4/27/201510.2110.4010.1210.26150,971
4/24/201510.5610.5610.1510.2293,328
4/23/201510.5810.6510.4510.52142,647
4/22/201510.6210.7010.5010.64163,163
4/21/201510.5010.7610.4310.61764,109
4/20/201510.4710.7610.4710.57261,349
4/17/201510.5110.5310.3010.45166,892
4/16/201510.4010.6210.4010.5790,244
4/15/201510.3510.4710.3110.46113,808
4/14/201510.5110.6010.3210.34172,263
4/13/201510.5510.6310.5210.55101,212
4/10/201510.7010.7010.5510.5985,459
4/9/201510.5610.6710.4610.6566,668
4/8/201510.6310.6910.5810.61141,611
4/7/201510.0210.609.9910.57668,808
4/6/201510.0410.129.939.9989,139
4/2/20159.9810.159.9810.10112,311
4/1/201510.0010.089.919.98217,668
3/31/201510.1710.2010.0110.05155,331
3/30/201510.3110.3210.2110.23102,355
3/27/201510.1110.3110.1110.30241,256
3/26/201510.3810.4510.0610.11237,348
3/25/201510.6610.7010.3310.46228,656
3/24/201510.6510.7110.6510.68186,441
3/23/201510.6310.7510.6310.68171,841
3/20/201510.6810.7010.6310.69200,025
3/19/201510.4310.6710.4310.60150,938
3/18/201510.4910.6410.4310.45221,753
3/17/201510.5510.5510.3910.52167,797
3/16/201510.7010.7510.5210.53163,194
3/13/201510.6810.7110.5410.70185,933
3/12/201510.4710.7510.4710.71166,412
3/11/201510.6510.7110.5710.65247,173
3/10/201510.5610.6610.3410.65192,748
3/9/201510.6810.7410.5210.63134,314
3/6/201510.8410.8410.5910.71304,877
3/5/201510.9310.9410.5010.72443,390
3/4/201510.8310.9910.7610.96288,894
3/3/201510.9510.9810.8210.90162,442
3/2/201510.7811.0310.6910.96731,361
2/27/201510.8010.8010.6910.72112,091
2/26/201510.6610.8010.6110.78109,970
2/25/201510.7510.8510.6510.69144,265
2/24/201510.4410.8110.4410.75279,377
2/23/201510.6010.6010.4010.54120,411
2/20/201510.6910.7110.5410.59134,658
2/19/201510.6710.7110.6410.67108,297
2/18/201510.6710.7610.6410.69183,117
2/17/201510.7610.7710.6310.67167,854
2/13/201510.8010.8510.6910.75189,622
2/12/201510.6810.8210.6710.81204,668
2/11/201510.6110.7110.5710.61134,574
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!