Exar Corp. (EXAR)
NYSE: EXAR
· Real-Time Price · USD
12.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
EXAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2017 | 12.99 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 658,564 |
| May 10, 2017 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 0.00% | 263,031 |
| May 9, 2017 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 0.15% | 259,270 |
| May 8, 2017 | 12.98 | 13.00 | 12.98 | 12.98 | 12.98 | 0.00% | 539,090 |
| May 5, 2017 | 12.98 | 12.99 | 12.98 | 12.98 | 12.98 | 0.00% | 484,930 |
| May 4, 2017 | 12.99 | 13.00 | 12.98 | 12.98 | 12.98 | -0.08% | 381,110 |
| May 3, 2017 | 13.00 | 13.01 | 12.99 | 12.99 | 12.99 | -0.08% | 269,992 |
| May 2, 2017 | 13.00 | 13.02 | 13.00 | 13.00 | 13.00 | 0.00% | 899,264 |
| May 1, 2017 | 13.00 | 13.01 | 12.99 | 13.00 | 13.00 | -0.08% | 249,651 |
| Apr 28, 2017 | 12.98 | 13.01 | 12.97 | 13.01 | 13.01 | 0.31% | 1,215,743 |
| Apr 27, 2017 | 12.99 | 12.99 | 12.97 | 12.97 | 12.97 | -0.08% | 1,921,575 |
| Apr 26, 2017 | 12.98 | 12.99 | 12.98 | 12.98 | 12.98 | 0.00% | 536,089 |
| Apr 25, 2017 | 12.97 | 12.98 | 12.97 | 12.98 | 12.98 | 0.08% | 532,841 |
| Apr 24, 2017 | 12.98 | 12.98 | 12.96 | 12.97 | 12.97 | 0.08% | 979,386 |
| Apr 21, 2017 | 12.97 | 12.98 | 12.96 | 12.96 | 12.96 | -0.23% | 937,830 |
| Apr 20, 2017 | 12.98 | 12.99 | 12.97 | 12.99 | 12.99 | 0.08% | 711,981 |
| Apr 19, 2017 | 12.98 | 12.98 | 12.97 | 12.98 | 12.98 | 0.08% | 681,521 |
| Apr 18, 2017 | 12.96 | 12.98 | 12.94 | 12.97 | 12.97 | 0.00% | 918,179 |
| Apr 17, 2017 | 12.99 | 12.99 | 12.96 | 12.97 | 12.97 | 0.00% | 1,041,487 |
| Apr 13, 2017 | 13.00 | 13.01 | 12.97 | 12.97 | 12.97 | -0.23% | 2,540,529 |