$9.40 0.00 (%) Exar Corp - NYSE

Jan. 28, 2015 | 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
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
10/9/20149.119.468.939.03421,607
10/8/20148.368.598.258.57125,146
10/7/20148.578.658.358.3598,201
10/6/20148.568.848.568.65202,374
10/3/20148.788.818.568.59184,040
10/2/20148.618.698.478.66155,879
10/1/20148.918.958.568.63233,955
9/30/20149.259.428.958.95207,506
9/29/20149.009.188.939.17100,889
9/26/20149.089.209.009.0776,259
9/25/20149.279.278.929.06172,582
9/24/20149.309.379.259.2689,148
9/23/20149.439.449.259.29101,396
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center