$9.08 +0.01 (%) Exar Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/20169.049.189.009.08123,499
8/24/20169.129.209.029.07122,062
8/23/20169.109.239.049.17179,129
8/22/20169.089.188.969.07177,736
8/19/20169.079.139.009.07197,837
8/18/20169.009.208.989.08187,899
8/17/20169.169.168.888.97242,203
8/16/20169.209.249.129.18265,896
8/15/20169.109.239.089.20400,650
8/12/20168.959.148.929.12278,333
8/11/20169.009.138.908.97219,023
8/10/20169.049.098.879.01544,919
8/9/20168.758.998.758.96212,417
8/8/20168.879.018.718.76308,291
8/5/20168.689.058.638.78756,770
8/4/20168.658.868.268.58662,383
8/3/20168.008.207.938.10194,637
8/2/20168.308.378.048.05330,232
8/1/20168.368.388.268.37134,768
7/29/20168.368.458.308.38180,970
7/28/20168.378.448.338.4072,148
7/27/20168.458.558.388.40101,311
7/26/20168.258.508.258.46149,129
7/25/20168.268.338.258.2596,485
7/22/20168.118.268.048.26257,292
7/21/20168.258.348.028.11333,292
7/20/20168.258.388.248.26315,278
7/19/20168.268.358.238.25358,822
7/18/20168.268.408.248.25188,293
7/15/20168.278.358.188.28194,302
7/14/20168.238.378.138.25176,291
7/13/20168.218.248.148.17167,818
7/12/20168.078.198.008.16286,541
7/11/20167.988.117.958.01169,803
7/8/20167.738.007.737.95309,105
7/7/20167.697.837.597.61183,068
7/6/20167.577.717.467.67286,175
7/5/20167.737.777.507.67286,185
7/1/20167.978.097.767.80278,283
6/30/20167.828.067.768.05383,467
6/29/20167.527.787.517.78299,771
6/28/20167.607.727.417.50413,272
6/27/20167.727.757.377.46419,272
6/24/20167.958.057.857.87564,278
6/23/20168.058.177.998.15551,169
6/22/20168.038.107.928.00350,883
6/21/20168.108.107.938.01347,639
6/20/20168.208.388.018.03322,638
6/17/20168.038.057.858.03477,823
6/16/20168.098.097.838.01245,930
6/15/20168.048.137.978.00216,958
6/14/20168.008.117.868.05391,695
6/13/20168.038.157.967.99524,508
6/10/20168.148.227.908.02299,393
6/9/20168.358.418.168.23430,142
6/8/20168.408.578.288.41393,630
6/7/20168.508.628.178.44453,619
6/6/20168.008.447.888.37543,931
6/3/20167.107.897.107.871,363,316
6/2/20166.897.136.847.00626,805
6/1/20166.776.936.646.92269,728
5/31/20166.826.866.746.83259,115
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center