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, 2018 16.64 16.82 16.52 16.69 1,217,735 +0.32(+1.95%)
Oct 30, 2018 16.00 16.42 15.89 16.37 1,189,976 +0.37(+2.31%)
Oct 29, 2018 16.48 16.71 15.81 16.00 1,282,245 -0.32(-1.96%)
Oct 26, 2018 16.24 16.79 15.91 16.32 1,239,500 -0.11(-0.67%)
Oct 25, 2018 16.17 16.59 16.07 16.43 1,223,985 +0.44(+2.75%)
Oct 24, 2018 17.24 17.40 15.97 15.99 2,186,983 -1.25(-7.25%)
Oct 23, 2018 17.11 17.48 16.41 17.24 2,027,451 -0.36(-2.05%)
Oct 22, 2018 17.91 18.16 17.48 17.60 1,612,831 -0.20(-1.12%)
Oct 19, 2018 17.64 18.10 17.60 17.80 1,768,800 +0.21(+1.19%)
Oct 18, 2018 18.04 18.24 17.56 17.59 1,767,248 -0.51(-2.82%)
Oct 17, 2018 17.99 18.13 17.72 18.10 1,184,077 +0.15(+0.84%)
Oct 16, 2018 17.43 18.00 17.33 17.95 1,940,146 +0.67(+3.88%)
Oct 15, 2018 16.82 17.49 16.81 17.28 1,859,302 +0.54(+3.23%)
Oct 12, 2018 16.82 16.95 16.56 16.74 1,570,400 +0.26(+1.58%)
Oct 11, 2018 16.46 16.83 16.16 16.48 2,333,363 -0.02(-0.12%)
Oct 10, 2018 17.33 17.37 16.48 16.50 3,267,550 -0.89(-5.12%)
Oct 09, 2018 17.79 17.86 17.37 17.39 2,294,101 -0.48(-2.69%)
Oct 08, 2018 18.10 18.23 17.60 17.87 1,898,068 -0.30(-1.65%)
Oct 05, 2018 18.67 18.80 17.95 18.17 2,088,400 -0.55(-2.94%)
Oct 04, 2018 18.92 19.02 18.68 18.72 1,151,484 -0.32(-1.68%)
Oct 03, 2018 18.63 19.25 18.38 19.04 1,352,993 +0.48(+2.59%)
Oct 02, 2018 18.58 18.86 18.50 18.56 903,051 +0.02(+0.11%)
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.