$5.01 -0.11 (%) Exar Corp - NYSE

Feb. 11, 2016 | 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
2/10/20165.255.495.115.12220,081
2/9/20165.415.545.185.21162,651
2/8/20165.465.515.345.49239,787
2/5/20165.495.825.475.48413,265
2/4/20165.385.675.385.50487,494
2/3/20165.305.315.075.09177,208
2/2/20165.465.465.215.2689,333
2/1/20165.475.635.395.53110,817
1/29/20165.285.525.285.50202,950
1/28/20165.275.405.235.2550,733
1/27/20165.415.455.235.2383,907
1/26/20165.325.525.285.43163,238
1/25/20165.475.485.275.2995,597
1/22/20165.395.505.365.4889,129
1/21/20165.135.365.105.30133,173
1/20/20165.065.144.885.12423,773
1/19/20165.345.375.085.11264,747
1/15/20165.285.435.175.28318,954
1/14/20165.425.615.325.44322,655
1/13/20165.505.675.405.41222,678
1/12/20165.605.645.455.50235,866
1/11/20165.595.705.495.55246,590
1/8/20165.605.685.555.55253,777
1/7/20165.685.705.535.57272,658
1/6/20165.885.935.785.80176,267
1/5/20166.006.065.986.00149,109
1/4/20166.006.065.916.00205,422
12/31/20156.316.316.136.13177,631
12/30/20156.366.406.266.33148,006
12/29/20156.256.406.256.35144,328
12/28/20156.396.406.226.25156,896
12/24/20156.396.516.376.44104,727
12/23/20156.416.586.346.38166,859
12/22/20156.276.426.176.42230,983
12/21/20156.286.346.196.26257,403
12/18/20156.086.376.086.22848,975
12/17/20156.206.266.096.14235,027
12/16/20156.266.286.086.23297,263
12/15/20156.236.356.136.26262,702
12/14/20156.466.466.186.21472,393
12/11/20156.406.526.376.47234,596
12/10/20156.516.546.416.51286,502
12/9/20156.556.646.416.50341,065
12/8/20156.706.706.526.59154,470
12/7/20156.796.836.646.71461,762
12/4/20156.496.996.446.79554,525
12/3/20156.336.696.276.44357,436
12/2/20156.296.366.256.30384,537
12/1/20156.426.466.246.29355,161
11/30/20156.186.486.096.44288,879
11/27/20156.016.166.006.1562,143
11/25/20156.016.055.986.00393,950
11/24/20155.946.035.946.00456,413
11/23/20155.866.055.825.96795,883
11/20/20155.895.975.815.87407,006
11/19/20155.865.935.805.86322,112
11/18/20155.695.915.665.88290,548
11/17/20155.885.955.645.65617,116
11/16/20155.946.055.865.89193,995
11/13/20155.936.005.905.96458,394
11/12/20155.896.015.895.99282,384
11/11/20156.016.095.945.95186,264
11/10/20155.916.015.836.01339,358
11/9/20156.216.225.955.95276,427
11/6/20156.256.485.926.24807,536
11/5/20155.866.015.815.98130,237
11/4/20155.905.945.815.86359,052
11/3/20155.906.055.895.91224,073
11/2/20155.695.965.695.94199,769
10/30/20155.695.745.595.69288,431
10/29/20155.695.745.635.70335,943
10/28/20155.605.775.555.76212,279
10/27/20155.735.745.505.60444,263
10/26/20155.735.815.555.78378,002
10/23/20155.535.765.455.73321,899
10/22/20155.305.515.235.51766,360
10/21/20155.525.605.295.301,366,366
10/20/20156.596.605.485.502,607,030
10/19/20156.626.796.586.66102,062
10/16/20156.776.776.586.67196,697
10/15/20156.486.816.476.76333,332
10/14/20156.236.526.236.44265,812
10/13/20156.236.356.206.24209,931
10/12/20156.246.316.106.24160,247
10/9/20156.356.446.256.25192,975
10/8/20156.506.506.316.37167,374
10/7/20156.276.616.276.48518,198
10/6/20155.976.415.976.19373,254
10/5/20155.785.975.785.95469,977
10/2/20155.675.845.645.76974,212
10/1/20155.975.975.655.70154,243
9/30/20155.866.005.825.95128,066
9/29/20155.865.955.725.78106,474
9/28/20156.036.085.855.85185,650
9/25/20155.866.085.796.07246,742
9/24/20155.715.855.575.83162,835
9/23/20155.795.845.735.76134,730
9/22/20155.865.865.745.76297,743
9/21/20155.996.025.915.95167,006
9/18/20155.966.005.825.98361,740
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center