$5.95 +0.10 (%) Exar Corp - NYSE

Aug. 28, 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
8/28/20155.836.025.835.95168,883
8/27/20155.955.975.725.85305,585
8/26/20155.745.915.615.87344,258
8/25/20155.855.855.625.65250,342
8/24/20155.595.935.455.64310,256
8/21/20155.515.875.485.81239,660
8/20/20155.805.835.605.61189,342
8/19/20155.966.085.795.85204,878
8/18/20156.066.085.835.97234,070
8/17/20156.116.116.006.08263,318
8/14/20156.086.156.046.12153,145
8/13/20156.226.296.086.10239,330
8/12/20156.196.366.126.25321,487
8/11/20156.446.526.236.25251,436
8/10/20156.486.646.476.48362,432
8/7/20156.546.686.336.43468,839
8/6/20156.946.946.506.56558,665
8/5/20157.438.016.606.971,256,923
8/4/20157.708.147.588.12498,454
8/3/20157.897.897.627.72393,571
7/31/20158.018.017.847.87188,351
7/30/20158.068.137.988.00144,967
7/29/20158.148.177.998.08312,998
7/28/20158.258.258.038.15347,981
7/27/20158.228.328.178.22286,190
7/24/20158.618.618.238.24349,709
7/23/20158.618.808.538.63192,695
7/22/20158.858.858.458.58229,856
7/21/20158.778.968.778.8999,002
7/20/20159.059.058.758.79157,715
7/17/20159.219.218.909.05216,884
7/16/20159.119.309.009.21388,016
7/15/20159.199.208.919.09475,712
7/14/20159.299.359.229.2472,195
7/13/20159.339.369.219.2783,093
7/10/20159.129.329.079.26124,646
7/9/20159.479.479.029.04241,152
7/8/20159.369.449.119.34398,967
7/7/20159.319.529.079.45307,906
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
  • 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!