$9.29 -0.15 (%) Exar Corp - NYSE

Sep. 23, 2014 | 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
9/23/20149.439.449.259.2997,561
9/22/20149.369.469.259.44127,326
9/19/20149.649.709.339.43270,730
9/18/20149.599.739.579.6261,452
9/17/20149.329.669.329.5594,062
9/16/20149.299.419.269.3492,645
9/15/20149.519.639.339.3694,173
9/12/20149.549.579.359.49133,113
9/11/20149.519.589.409.52147,878
9/10/20149.759.789.539.57169,399
9/9/20149.839.839.539.72216,576
9/8/20149.8210.039.809.88112,387
9/5/20149.709.959.709.85115,463
9/4/20149.839.879.709.7570,649
9/3/20149.9510.039.789.78114,158
9/2/201410.0210.079.859.92146,077
8/29/20149.8710.069.859.97212,450
8/28/20149.4610.199.469.86313,797
8/27/20149.549.579.519.5288,028
8/26/20149.439.599.419.52105,883
8/25/20149.609.629.409.4297,459
8/22/20149.469.569.419.5588,056
8/21/20149.459.509.319.46124,659
8/20/20149.409.499.309.46113,186
8/19/20149.529.599.419.4465,918
8/18/20149.539.609.409.48136,484
8/15/20149.519.529.259.44224,207
8/14/20149.399.439.359.4185,261
8/13/20149.409.499.359.40320,755
8/12/20149.319.419.269.39188,079
8/11/20149.289.399.179.35205,373
8/8/20148.819.498.729.21367,062
8/7/20149.629.698.778.83477,755
8/6/20149.509.729.499.67121,909
8/5/20149.519.719.479.5791,137
8/4/20149.559.669.429.58148,910
8/1/20149.669.719.529.55191,006
7/31/20149.739.869.589.63153,605
7/30/20149.869.919.779.86548,429
7/29/20149.759.879.739.77209,906
7/28/20149.739.789.539.75227,348
7/25/201410.2610.319.759.76408,105
7/24/201410.4610.4710.3310.36106,810
7/23/201410.6810.6810.3710.44169,838
7/22/201410.7310.8610.6110.63294,633
7/21/201410.6610.7210.5210.70124,357
7/18/201410.3210.6610.3210.66152,235
7/17/201410.4010.4410.3510.37131,753
7/16/201410.4310.4710.2610.41134,259
7/15/201410.5310.6010.3010.34109,739
7/14/201410.5610.5810.4110.4785,223
7/11/201410.6110.6910.4310.46100,032
7/10/201410.7010.7610.4610.63124,484
7/9/201410.8910.9810.7710.79124,310
7/8/201411.0811.0810.7610.89215,527
7/7/201411.2711.3211.0511.11101,701
7/3/201411.1911.3611.1411.34118,307
7/2/201411.3411.4011.0511.16158,134
7/1/201411.3011.5511.2511.38191,488
6/30/201410.9511.3110.9411.30186,776
6/27/201410.8711.0810.8711.08878,162
6/26/201411.0811.0810.7810.9697,820
6/25/201410.9711.0610.8011.0675,957
6/24/201411.1011.2610.9611.00121,396
6/23/201411.2811.2811.1011.1565,191
6/20/201411.3111.3211.1811.32173,724
6/19/201411.2211.3411.0711.26150,571
6/18/201411.4411.4411.1111.1786,530
6/17/201411.2611.4511.2011.39118,494
6/16/201411.3211.3711.0911.21187,315
6/13/201411.2511.4011.1211.3999,972
6/12/201411.0811.2310.9611.20109,272
6/11/201411.1211.1811.0111.0665,033
6/10/201411.0411.1010.9811.10104,240
6/9/201410.9011.2310.9011.03117,168
6/6/201410.9711.0410.9010.96169,021
6/5/201410.6310.9410.5710.9078,516
6/4/201410.4610.6810.4110.66108,764
6/3/201410.6910.6910.4910.54131,261
6/2/201410.9710.9810.6410.69122,145
5/30/201410.9911.0510.8810.88126,116
5/29/201410.9311.1510.9210.98158,127
5/28/201410.8510.9710.7810.93159,352
5/27/201410.7310.9510.6710.89180,536
5/23/201410.5710.6710.5010.62192,213
5/22/201410.5010.6510.5010.52125,167
5/21/201410.7110.7510.5010.51147,056
5/20/201410.7110.7510.5210.62347,559
5/19/201410.6210.7810.5510.75150,075
5/16/20149.7510.569.7510.56316,431
5/15/201410.4510.519.709.78542,235
5/14/201410.7410.8310.5010.53172,595
5/13/201410.8510.9010.7110.78162,981
5/12/201410.5611.0110.5410.86188,723
5/9/201410.5210.5910.4710.50286,360
5/8/201410.8810.9010.5610.59207,581
5/7/201410.9710.9810.7810.87132,054
5/6/201410.8911.3010.8910.97319,094
5/5/201410.4011.1310.1810.83268,290
5/2/201410.4510.5710.4510.52217,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center