Exar Corp $10.95

down 0.00


16/4/2014 06:40 PM  |  NYSE : EXAR  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXAR historical data

Date Open High Low Close Volume
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
3/6/201411.9211.9911.8911.95135,939
3/5/201411.7711.9111.7211.90155,083
3/4/201411.6111.9711.6111.83300,682
3/3/201411.3911.4911.1911.46128,116
2/28/201411.5611.5811.3611.45200,594
2/27/201411.6511.6911.4911.55152,491
2/26/201411.2811.7811.2811.71248,556
2/25/201411.4011.4611.2011.30193,539
2/24/201411.3311.4711.2811.40293,717
2/21/201411.4211.4811.1511.34256,057
2/20/201411.2711.4011.2711.36195,543
2/19/201411.3611.4911.2311.27261,831
2/18/201411.4111.4811.3511.43132,034
2/14/201411.2811.4011.0811.39141,537
2/13/201410.8711.2810.8711.27162,539
2/12/201410.9811.1110.9711.02149,048
2/11/201411.1211.1610.9911.01163,668
2/10/201411.0011.2110.9311.08191,534
2/7/201410.9211.0210.8311.00310,616
2/6/201410.7710.9210.7710.89404,768
2/5/201410.8910.9210.7110.77483,823
2/4/201410.8511.0510.7210.94431,416
2/3/201410.9611.1110.6710.80574,883
1/31/201411.1111.2210.8311.01702,025
1/30/201411.7011.8511.2711.301,146,060
1/29/201412.1712.2912.1112.20223,857
1/28/201412.2512.3112.1412.23362,376
1/27/201412.1512.3612.1112.23214,818
1/24/201412.2712.3912.0112.10195,117
1/23/201412.1712.4112.1612.38266,078
1/22/201412.1312.3512.1012.261,166,220
1/21/201412.3112.3612.1212.14124,152
1/17/201412.1512.2012.0512.13101,462
1/16/201412.3512.4012.0612.20164,474
1/15/201412.2612.5512.2512.39182,630
1/14/201411.9212.4111.9012.26425,250
1/13/201411.4311.8511.4011.85231,530
1/10/201411.4411.5811.3211.49228,956
1/9/201411.0611.4711.0411.40323,029
1/8/201411.4611.4810.8910.99757,638
1/7/201411.5511.6311.3911.41173,639
1/6/201411.7111.7911.4511.48156,857
1/3/201411.6111.7711.6111.71158,836
1/2/201411.7011.7011.5211.64132,109
12/31/201311.7511.9411.6911.79187,776
12/30/201311.6011.7511.5411.7170,980
12/27/201311.5211.6811.4411.63124,861
12/26/201311.7011.7211.4111.46162,379
12/24/201311.6511.7411.6311.6984,805
12/23/201311.9212.0211.5711.60275,624
12/20/201312.1812.1811.6611.93506,369
12/19/201311.8511.8511.6511.6691,149
12/18/201312.0612.0911.8611.89155,758
12/17/201312.0912.2712.0012.0490,825
12/16/201311.8612.2511.8612.08162,933
12/13/201311.7711.9511.7411.8295,218
12/12/201311.7711.8611.6811.71129,946
12/11/201312.0512.0611.7511.75111,377
12/10/201312.3112.3412.0012.0680,960
12/9/201312.4412.5212.2412.35101,719
12/6/201312.3912.5112.2912.4679,691
12/5/201312.0912.2812.0912.2583,141
12/4/201312.0412.2512.0212.13111,764
12/3/201312.0212.3311.9912.09185,486
12/2/201312.2212.2211.9412.08226,143
11/29/201312.1312.3012.0212.2557,098
11/27/201312.1712.1912.0012.0592,701
11/26/201312.1712.3212.1112.15102,897
11/25/201312.2212.2612.1212.1958,209
11/22/201312.1612.2912.1112.21108,719
11/21/201312.1012.2712.0912.24149,552
Trading Center