Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finisar Corp (NQ: FNSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.48 23.12 22.08 22.78 3,230,514 +1.14(+5.27%)
Jan 30, 2019 21.66 21.74 21.33 21.64 886,361 +0.08(+0.37%)
Jan 29, 2019 21.68 21.79 21.55 21.56 573,235 -0.17(-0.78%)
Jan 28, 2019 21.74 21.88 21.49 21.73 1,195,087 -0.17(-0.78%)
Jan 25, 2019 21.72 21.98 21.56 21.90 1,489,000 +0.28(+1.30%)
Jan 24, 2019 21.22 21.73 21.10 21.62 1,234,475 +0.42(+1.98%)
Jan 23, 2019 21.27 21.46 21.05 21.20 1,609,710 -0.01(-0.05%)
Jan 22, 2019 21.63 21.69 21.08 21.21 1,400,819 -0.51(-2.35%)
Jan 18, 2019 21.66 21.91 21.59 21.72 3,452,900 +0.06(+0.28%)
Jan 17, 2019 21.40 21.67 21.16 21.66 1,433,667 +0.16(+0.74%)
Jan 16, 2019 21.46 21.60 21.38 21.50 994,045 +0.05(+0.23%)
Jan 15, 2019 21.60 21.77 21.36 21.45 1,128,448 -0.12(-0.56%)
Jan 14, 2019 21.56 21.78 21.37 21.57 1,019,740 -0.13(-0.60%)
Jan 11, 2019 21.48 21.82 21.39 21.70 2,526,500 +0.11(+0.51%)
Jan 10, 2019 21.30 21.63 21.18 21.59 2,725,400 +0.21(+0.98%)
Jan 09, 2019 21.41 21.63 21.37 21.38 1,786,844 -0.01(-0.05%)
Jan 08, 2019 21.52 21.68 21.32 21.39 1,469,472 +0.02(+0.09%)
Jan 07, 2019 20.78 21.45 20.66 21.37 1,555,844 +0.66(+3.19%)
Jan 04, 2019 20.82 21.01 20.68 20.71 2,816,800 +0.02(+0.10%)
Jan 03, 2019 21.44 21.53 20.68 20.69 2,371,311 -0.97(-4.48%)
Jan 02, 2019 21.29 21.92 21.20 21.66 2,358,860 +0.06(+0.28%)
Dec 31, 2018 21.67 21.71 21.41 21.60 1,293,700 +0.15(+0.70%)
Dec 28, 2018 21.51 21.69 21.17 21.45 1,677,200 +0.09(+0.42%)
Dec 27, 2018 21.00 21.36 20.87 21.36 1,371,455 +0.07(+0.33%)
Dec 26, 2018 20.59 21.31 20.51 21.29 1,230,013 +0.87(+4.26%)
Dec 24, 2018 20.58 20.73 20.38 20.42 632,300 -0.36(-1.73%)
Dec 21, 2018 21.35 21.50 20.69 20.78 2,968,800 -0.64(-2.99%)
Dec 20, 2018 21.35 21.72 21.01 21.42 3,164,800 +0.06(+0.28%)
Dec 19, 2018 21.52 21.81 21.27 21.36 1,539,291 -0.20(-0.93%)
Dec 18, 2018 21.69 21.99 21.44 21.56 2,805,765 +0.01(+0.05%)
Dec 17, 2018 21.60 21.80 21.27 21.55 2,381,674 -0.20(-0.92%)
Dec 14, 2018 21.92 22.15 21.62 21.75 2,217,900 -0.39(-1.76%)
Dec 13, 2018 22.64 22.65 22.09 22.14 2,333,832 -0.21(-0.94%)
Dec 12, 2018 22.33 22.48 22.14 22.35 3,605,915 +0.33(+1.50%)
Dec 11, 2018 22.68 22.81 21.81 22.02 4,593,082 -0.38(-1.70%)
Dec 10, 2018 22.46 22.73 22.22 22.40 3,167,624 -0.09(-0.40%)
Dec 07, 2018 22.84 23.06 22.38 22.49 3,629,800 -0.52(-2.26%)
Dec 06, 2018 22.23 23.02 22.15 23.01 4,990,356 +0.15(+0.66%)
Dec 04, 2018 23.47 23.52 22.80 22.86 2,047,000 -0.58(-2.47%)
Dec 03, 2018 23.43 23.68 23.18 23.44 3,061,256 +0.09(+0.39%)
Nov 30, 2018 22.86 23.35 22.68 23.35 4,493,400 +0.51(+2.23%)
Nov 29, 2018 22.99 23.07 22.72 22.84 1,422,741 -0.19(-0.83%)
Nov 28, 2018 22.64 23.03 22.43 23.03 2,921,217 +0.63(+2.81%)
Nov 27, 2018 22.20 22.72 22.09 22.40 3,981,523 +0.07(+0.31%)
Nov 26, 2018 22.10 22.38 21.92 22.33 3,569,620 +0.46(+2.10%)
Nov 23, 2018 21.63 22.09 21.63 21.87 815,900 +0.07(+0.32%)
Nov 21, 2018 21.80 21.80 21.80 0 -0.06(-0.27%)
Nov 20, 2018 21.75 22.17 21.52 21.86 4,015,023 -0.17(-0.77%)
Nov 19, 2018 22.76 22.80 22.02 22.03 4,143,780 -0.90(-3.92%)
Nov 16, 2018 23.04 23.14 22.63 22.93 4,440,400 -0.35(-1.50%)
Nov 15, 2018 22.32 23.34 22.23 23.28 6,311,025 +0.71(+3.15%)
Nov 14, 2018 22.00 22.64 21.75 22.57 6,149,819 +0.65(+2.97%)
Nov 13, 2018 20.90 22.00 20.90 21.92 6,809,596 +0.99(+4.73%)
Nov 12, 2018 21.03 21.30 20.31 20.93 8,559,051 -0.86(-3.95%)
Nov 09, 2018 22.16 22.71 21.27 21.79 23,736,800 +2.91(+15.41%)
Nov 08, 2018 17.77 18.89 17.75 18.88 3,037,096 +0.95(+5.30%)
Nov 07, 2018 17.09 17.93 16.93 17.93 1,933,929 +0.90(+5.28%)
Nov 06, 2018 16.88 17.32 16.68 17.03 2,071,535 +0.19(+1.13%)
Nov 05, 2018 16.70 17.04 16.54 16.84 1,562,278 +0.15(+0.90%)
Nov 02, 2018 16.75 16.87 16.48 16.69 3,009,200 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.