$10.74 +0.02 (%) Exar Corp - NYSE

Mar. 6, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
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
2/10/201510.5910.7110.4310.64222,673
2/9/201510.6310.6810.4610.49231,261
2/6/201510.8010.8710.6010.64513,601
2/5/201510.4910.8210.2410.771,000,044
2/4/20159.479.729.429.68241,834
2/3/20159.219.669.219.63163,526
2/2/20159.009.218.799.20147,205
1/30/20159.279.419.009.02142,412
1/29/20159.409.509.259.36112,109
1/28/20159.709.799.389.40110,698
1/27/20159.639.919.639.70176,824
1/26/20159.689.809.649.7790,190
1/23/20159.689.779.579.71115,817
1/22/20159.659.809.509.67148,435
1/21/20159.489.659.489.6179,486
1/20/20159.549.619.359.5083,934
1/16/20159.349.559.349.5476,255
1/15/20159.649.669.409.40120,207
1/14/20159.519.689.519.5971,867
1/13/20159.669.959.529.59146,444
1/12/20159.779.779.499.57133,843
1/9/20159.709.809.709.76118,423
1/8/20159.649.949.649.71147,860
1/7/20159.579.619.499.57197,027
1/6/20159.849.849.429.54181,700
1/5/20159.9410.119.779.81195,638
1/2/201510.2010.329.939.9999,065
12/31/201410.1810.2610.1310.20185,759
12/30/201410.1810.2110.1210.2074,553
12/29/201410.3010.3110.1710.2067,081
12/26/201410.3410.4210.2510.2942,317
12/24/201410.1710.4010.1410.3549,770
12/23/201410.1310.2310.1010.16218,288
12/22/201410.0010.1510.0010.06116,225
12/19/201410.1410.1410.0010.02326,537
12/18/201410.2110.2610.0610.11211,468
12/17/20149.9610.249.8610.15252,787
12/16/20149.6010.219.609.96504,232
12/15/20149.629.879.559.63185,948
12/12/20149.739.739.499.56262,936
12/11/20149.759.929.759.76188,979
12/10/20149.629.789.529.71313,822
12/9/20149.429.709.299.68185,300
12/8/20149.409.609.399.49156,010
12/5/20149.169.469.139.40149,619
12/4/20149.149.229.019.20139,562
12/3/20149.139.289.069.11158,202
12/2/20149.039.178.979.1185,574
12/1/20149.149.229.019.03229,377
11/28/20149.119.299.099.13103,428
11/26/20148.809.198.809.16216,376
11/25/20148.758.848.738.7883,561
11/24/20148.708.778.678.73109,451
11/21/20148.918.918.718.72144,936
11/20/20148.568.798.568.79169,229
11/19/20148.588.718.508.61145,998
11/18/20148.558.708.538.64124,740
11/17/20148.808.818.568.58134,081
11/14/20148.738.858.688.8083,133
11/13/20148.858.998.718.7579,954
11/12/20148.738.898.738.8795,157
11/11/20148.578.868.558.78165,492
11/10/20148.768.808.578.59247,515
11/7/20148.838.908.668.79283,604
11/6/20149.209.208.648.92629,090
11/5/20149.569.669.389.61198,254
11/4/20149.399.559.369.46179,051
11/3/20149.599.639.359.40190,684
10/31/20149.389.609.259.55233,842
10/30/20149.319.369.009.15262,328
10/29/20149.089.389.059.37212,488
10/28/20149.079.178.969.12351,589
10/27/20149.049.128.759.00355,742
10/24/20149.389.439.069.07253,760
10/23/20149.529.619.289.35261,645
10/22/20149.589.779.439.46211,395
10/21/20149.529.699.459.55100,730
10/20/20149.359.549.359.50137,357
10/17/20149.589.589.349.40484,387
10/16/20149.199.639.199.45254,514
10/15/20148.879.328.769.29439,639
10/14/20148.839.138.838.95145,312
10/13/20148.749.078.528.70190,569
10/10/20149.059.128.678.70311,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center