EXAR Historical Stock Price

Below is the stock price history for Exar EXAR. Data is recorded each day for the historical open, high, low, close and volume. The Exar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exar Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-11 13.00 13.00 12.99 12.995 15,964
2017-05-10 12.99 13.00 12.99 12.995 20,154
2017-05-09 12.99 12.995 12.99 12.995 16,299
2017-05-08 12.99 12.99 12.985 12.985 18,585
2017-05-05 12.985 12.985 12.98 12.985 18,159
2017-05-04 12.99 13.00 12.98 12.985 28,789
2017-05-03 13.01 13.01 12.99 12.995 36,150
2017-05-02 13.00 13.015 13.00 13.005 59,544
2017-05-01 13.01 13.01 12.995 13.00 33,784
2017-04-28 12.98 13.005 12.975 13.005 125,312
2017-04-27 12.985 12.99 12.975 12.98 70,986
2017-04-26 12.98 12.99 12.98 12.985 54,944
2017-04-25 12.98 12.98 12.97 12.975 16,262
2017-04-24 12.97 12.98 12.965 12.98 172,562
2017-04-21 12.98 12.98 12.965 12.965 158,805
2017-04-20 12.97 12.98 12.97 12.98 151,468
2017-04-19 12.975 12.98 12.97 12.975 69,162
2017-04-18 12.96 12.98 12.96 12.965 58,434
2017-04-17 12.98 12.98 12.97 12.97 80,583
2017-04-13 12.98 13.00 12.97 12.97 213,639
2017-04-12 13.00 13.01 13.00 13.005 19,613
2017-04-11 13.00 13.02 13.00 13.005 25,555
2017-04-10 12.99 13.02 12.985 13.02 60,699
2017-04-07 12.98 13.00 12.98 12.98 78,566
2017-04-06 13.00 13.005 12.99 13.00 74,981
2017-04-05 13.03 13.03 13.00 13.005 52,176
2017-04-04 13.00 13.01 12.99 13.005 143,385
2017-04-03 13.025 13.025 12.99 12.99 61,683
2017-03-31 12.97 13.02 12.97 13.01 153,710
2017-03-30 12.99 12.995 12.97 12.98 376,484

» More Exar Stock Price History

To see other companies like Exar (EXAR), view our stock market today for news, and other data.