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, 2017 23.30 24.01 23.16 23.54 3,450,098 +0.27(+1.16%)
Oct 30, 2017 23.06 23.54 22.42 23.27 3,428,936 +1.46(+6.69%)
Oct 27, 2017 22.17 22.46 21.74 21.81 2,739,057 -0.37(-1.67%)
Oct 26, 2017 22.66 22.80 22.09 22.18 1,761,151 -0.48(-2.12%)
Oct 25, 2017 23.21 23.21 22.50 22.66 2,088,893 -0.65(-2.79%)
Oct 24, 2017 23.40 23.79 23.25 23.31 2,018,130 +0.11(+0.47%)
Oct 23, 2017 23.05 23.43 22.54 23.20 2,686,633 +0.17(+0.74%)
Oct 20, 2017 23.34 23.63 22.96 23.03 3,718,980 -0.17(-0.73%)
Oct 19, 2017 21.76 24.00 21.56 23.20 13,767,619 +1.22(+5.55%)
Oct 18, 2017 21.90 22.03 21.43 21.98 2,203,440 +0.34(+1.57%)
Oct 17, 2017 21.91 22.09 21.58 21.64 2,302,602 -0.25(-1.14%)
Oct 16, 2017 22.17 22.21 21.63 21.89 3,256,256 -0.27(-1.22%)
Oct 13, 2017 21.89 22.41 21.84 22.16 2,107,252 -0.12(-0.54%)
Oct 12, 2017 21.67 22.38 21.57 22.28 2,054,187 +0.48(+2.20%)
Oct 11, 2017 21.90 22.12 21.73 21.80 1,394,919 -0.14(-0.64%)
Oct 10, 2017 22.53 22.66 21.77 21.94 2,928,898 -0.40(-1.79%)
Oct 09, 2017 22.60 22.95 22.28 22.34 1,155,114 +0.00(+0.00%)
Oct 06, 2017 21.92 22.59 21.67 22.34 2,713,228 +0.28(+1.27%)
Oct 05, 2017 21.75 22.23 21.66 22.06 2,199,340 -0.10(-0.45%)
Oct 04, 2017 22.01 22.28 21.90 22.16 1,980,287 -0.14(-0.63%)
Oct 03, 2017 22.27 22.47 22.07 22.30 1,538,573 -0.13(-0.58%)
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.