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 (%)
Oct 31, 2014 16.74 16.81 16.43 16.72 1,167,841 +0.36(+2.20%)
Oct 30, 2014 16.27 16.59 16.10 16.36 889,847 +0.08(+0.49%)
Oct 29, 2014 16.39 16.49 16.18 16.28 962,135 -0.03(-0.18%)
Oct 28, 2014 15.97 16.35 15.88 16.31 1,587,191 +0.43(+2.71%)
Oct 27, 2014 15.80 15.93 15.93 15.88 780,402 -0.04(-0.28%)
Oct 24, 2014 16.12 16.14 15.83 15.93 847,136 -0.25(-1.52%)
Oct 23, 2014 15.86 16.35 15.86 16.17 1,101,256 +0.50(+3.19%)
Oct 22, 2014 15.90 16.05 15.61 15.67 1,532,997 -0.28(-1.76%)
Oct 21, 2014 16.10 16.27 15.86 15.95 1,547,112 +0.01(+0.06%)
Oct 20, 2014 15.57 15.96 15.52 15.94 1,167,650 +0.32(+2.05%)
Oct 17, 2014 16.10 16.18 15.52 15.62 1,907,274 -0.27(-1.70%)
Oct 16, 2014 15.06 16.08 15.00 15.89 2,941,019 +0.63(+4.13%)
Oct 15, 2014 14.58 15.32 14.58 15.26 3,911,525 +0.46(+3.07%)
Oct 14, 2014 14.55 14.94 14.49 14.80 3,935,112 +0.41(+2.88%)
Oct 13, 2014 14.60 14.73 14.27 14.39 3,231,887 -0.14(-0.96%)
Oct 10, 2014 15.18 15.26 14.51 14.53 4,145,606 -1.07(-6.86%)
Oct 09, 2014 15.83 15.90 15.32 15.60 2,446,780 -0.23(-1.45%)
Oct 08, 2014 15.93 15.95 15.43 15.83 3,705,944 -0.08(-0.50%)
Oct 07, 2014 16.48 16.48 15.89 15.91 2,259,713 -0.66(-3.98%)
Oct 06, 2014 16.99 17.04 16.53 16.57 1,467,973 -0.36(-2.13%)
Oct 03, 2014 16.98 17.17 16.82 16.93 1,563,717 +0.02(+0.12%)
Oct 02, 2014 16.56 17.10 16.49 16.91 2,290,075 +0.37(+2.24%)
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.