$6.81 +0.27 (%) Exar Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
5/27/20166.536.856.536.81194,814
5/26/20166.556.636.466.54141,945
5/25/20166.506.616.476.52101,789
5/24/20166.446.556.446.50153,678
5/23/20166.416.546.406.42131,992
5/20/20166.226.426.206.41244,120
5/19/20166.236.276.206.2189,385
5/18/20166.126.306.106.28230,002
5/17/20166.356.396.116.16254,158
5/16/20166.356.506.356.39138,497
5/13/20166.166.416.166.29121,391
5/12/20166.376.706.066.10317,300
5/11/20166.186.266.106.1362,573
5/10/20166.106.316.016.23151,714
5/9/20166.146.226.006.09131,012
5/6/20166.046.146.036.14199,566
5/5/20166.106.116.016.10122,644
5/4/20166.066.156.006.09179,688
5/3/20166.066.206.066.10112,635
5/2/20166.096.206.046.18134,318
4/29/20166.226.226.056.10104,335
4/28/20166.226.336.136.22127,469
4/27/20166.126.286.086.2760,171
4/26/20166.006.196.006.13137,883
4/25/20166.206.205.956.01148,730
4/22/20165.876.255.876.22189,030
4/21/20165.875.915.825.8956,596
4/20/20165.805.905.795.87177,844
4/19/20165.815.845.745.7977,256
4/18/20165.665.855.605.77108,414
4/15/20165.795.825.675.6979,463
4/14/20165.705.895.575.83132,654
4/13/20165.545.765.455.76123,891
4/12/20165.165.545.115.53262,777
4/11/20165.365.465.135.17144,407
4/8/20165.485.595.325.3460,521
4/7/20165.465.555.415.45110,298
4/6/20165.455.485.345.4760,046
4/5/20165.535.565.365.48181,099
4/4/20165.675.755.525.5379,640
4/1/20165.665.765.585.7496,156
3/31/20165.565.845.495.75173,537
3/30/20165.505.595.505.56106,522
3/29/20165.245.485.145.47108,475
3/28/20165.295.295.195.2478,985
3/24/20165.235.265.125.2679,110
3/23/20165.425.435.225.2599,878
3/22/20165.445.445.345.4171,118
3/21/20165.705.765.395.46105,468
3/18/20165.685.795.595.76284,713
3/17/20165.395.655.385.63117,726
3/16/20165.305.415.275.37110,659
3/15/20165.425.425.275.30103,582
3/14/20165.665.695.465.4747,895
3/11/20165.605.705.565.6971,606
3/10/20165.555.675.465.57176,333
3/9/20165.275.605.275.56302,557
3/8/20165.565.565.255.26367,990
3/7/20165.565.705.495.57268,123
3/4/20165.625.735.565.57117,819
3/3/20165.495.805.495.66154,925
3/2/20165.295.505.295.48177,838
3/1/20165.345.425.295.31223,171
2/29/20165.265.435.235.34218,302
2/26/20165.265.375.245.25204,681
2/25/20165.285.305.155.23121,609
2/24/20165.245.385.155.28144,766
2/23/20165.385.475.285.29113,158
2/22/20165.345.445.345.3997,016
2/19/20165.265.505.255.27184,661
2/18/20165.115.295.085.27285,294
2/17/20165.035.145.005.07310,864
2/16/20165.085.084.954.99488,775
2/12/20165.085.094.945.00149,126
2/11/20165.035.134.825.01342,109
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center