$10.22 -0.30 (%) Exar Corp - NYSE

Apr. 24, 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
4/24/201510.5610.5610.1510.2293,328
4/23/201510.5810.6510.4510.52142,647
4/22/201510.6210.7010.5010.64163,163
4/21/201510.5010.7610.4310.61764,109
4/20/201510.4710.7610.4710.57261,349
4/17/201510.5110.5310.3010.45166,892
4/16/201510.4010.6210.4010.5790,244
4/15/201510.3510.4710.3110.46113,808
4/14/201510.5110.6010.3210.34172,263
4/13/201510.5510.6310.5210.55101,212
4/10/201510.7010.7010.5510.5985,459
4/9/201510.5610.6710.4610.6566,668
4/8/201510.6310.6910.5810.61141,611
4/7/201510.0210.609.9910.57668,808
4/6/201510.0410.129.939.9989,139
4/2/20159.9810.159.9810.10112,311
4/1/201510.0010.089.919.98217,668
3/31/201510.1710.2010.0110.05155,331
3/30/201510.3110.3210.2110.23102,355
3/27/201510.1110.3110.1110.30241,256
3/26/201510.3810.4510.0610.11237,348
3/25/201510.6610.7010.3310.46228,656
3/24/201510.6510.7110.6510.68186,441
3/23/201510.6310.7510.6310.68171,841
3/20/201510.6810.7010.6310.69200,025
3/19/201510.4310.6710.4310.60150,938
3/18/201510.4910.6410.4310.45221,753
3/17/201510.5510.5510.3910.52167,797
3/16/201510.7010.7510.5210.53163,194
3/13/201510.6810.7110.5410.70185,933
3/12/201510.4710.7510.4710.71166,412
3/11/201510.6510.7110.5710.65247,173
3/10/201510.5610.6610.3410.65192,748
3/9/201510.6810.7410.5210.63134,314
3/6/201510.8410.8410.5910.71304,877
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center