Exar Corp $9.80

up +0.03


30/7/2014 01:11 PM  |  NYSE : EXAR  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
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
5/1/201410.7610.7710.3610.46177,542
4/30/201410.7810.8910.6110.82152,327
4/29/201411.0011.1210.8010.81107,495
4/28/201411.6711.7510.8510.99251,625
4/25/201411.1111.2210.8010.90193,207
4/24/201411.2611.2911.1211.1991,271
4/23/201411.2511.3111.1411.1980,819
4/22/201411.2511.3411.1911.30139,158
4/21/201411.1411.4211.1111.2587,210
4/17/201410.9311.2110.8711.1497,606
4/16/201411.1411.1410.8410.95159,651
4/15/201410.9611.1410.8911.06177,319
4/14/201411.0611.1310.8310.92144,818
4/11/201410.8411.0210.8410.92177,390
4/10/201411.0011.0810.8310.94241,312
4/9/201411.0911.1510.9611.03176,012
4/8/201410.9311.1710.9311.02146,469
4/7/201411.2211.2510.9510.96222,311
4/4/201411.5411.6410.9411.24360,857
4/3/201411.9012.0511.5011.55300,604
4/2/201412.2612.2812.1212.2099,497
4/1/201412.0412.3111.9912.29153,207
3/31/201411.7411.9711.7411.95181,501
3/28/201411.8112.0111.6511.71100,470
3/27/201412.1012.1911.8011.8295,662
3/26/201412.3612.4012.1112.13166,925
3/25/201412.3312.4412.1812.26133,422
3/24/201412.3912.4612.2112.22209,393
3/21/201412.3412.5312.3012.39292,472
3/20/201412.3312.4812.2212.3781,890
3/19/201412.4412.5512.3212.3974,018
3/18/201412.2812.5012.2612.49157,987
3/17/201412.2012.4412.2012.31161,375
3/14/201412.0712.2512.0612.14129,755
3/13/201412.2112.4212.0912.12169,329
3/12/201412.0512.2512.0212.15113,434
3/11/201411.9212.0911.8912.07193,604
3/10/201411.8411.9711.8211.9597,847
3/7/201412.0012.0011.8411.8879,040
Trading Center