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 29, 2010 16.91 17.17 16.70 17.03 2,750,969 +0.17(+1.01%)
Oct 28, 2010 15.76 17.09 14.89 16.86 17,814,904 -1.17(-6.49%)
Oct 27, 2010 18.80 19.09 17.91 18.03 5,709,257 -1.52(-7.77%)
Oct 25, 2010 19.37 19.81 19.10 19.55 2,079,514 +0.43(+2.25%)
Oct 22, 2010 18.51 19.31 18.44 19.12 2,678,363 +0.69(+3.74%)
Oct 21, 2010 18.97 19.27 18.23 18.43 2,472,050 -0.36(-1.92%)
Oct 20, 2010 18.90 19.56 18.64 18.79 2,507,569 -0.02(-0.11%)
Oct 19, 2010 19.60 20.30 18.70 18.81 7,487,345 -2.47(-11.61%)
Oct 18, 2010 21.22 21.36 20.86 21.28 1,799,364 +0.14(+0.66%)
Oct 15, 2010 21.11 21.44 20.91 21.14 3,508,971 +0.22(+1.05%)
Oct 14, 2010 20.84 21.01 20.68 20.92 1,959,828 +0.11(+0.53%)
Oct 13, 2010 20.23 20.98 20.20 20.81 2,275,801 +0.66(+3.28%)
Oct 12, 2010 19.80 20.24 19.57 20.15 1,600,448 +0.19(+0.95%)
Oct 11, 2010 19.53 20.24 19.53 19.96 2,823,239 +0.62(+3.21%)
Oct 08, 2010 18.76 19.48 18.74 19.34 2,445,330 +0.55(+2.93%)
Oct 07, 2010 19.06 19.39 18.47 18.79 2,329,252 -0.19(-1.00%)
Oct 06, 2010 19.43 19.64 18.93 18.98 2,246,807 -0.42(-2.16%)
Oct 05, 2010 18.82 19.50 18.57 19.40 1,809,933 +0.90(+4.86%)
Oct 04, 2010 18.88 19.19 18.30 18.50 1,893,047 -0.56(-2.94%)
Oct 01, 2010 18.95 19.30 18.81 19.06 1,676,168 +0.27(+1.44%)
Sep 30, 2010 19.32 19.51 18.69 18.79 3,039,160 -0.46(-2.39%)
Sep 29, 2010 18.39 19.50 18.30 19.25 4,059,321 +0.90(+4.90%)
Sep 28, 2010 17.75 18.45 17.36 18.35 3,190,859 +0.67(+3.79%)
Sep 27, 2010 17.93 17.98 17.40 17.68 1,862,349 -0.14(-0.79%)
Sep 24, 2010 17.07 17.88 17.03 17.82 2,431,866 +0.88(+5.19%)
Sep 23, 2010 17.13 17.47 16.82 16.94 2,417,579 -0.37(-2.14%)
Sep 22, 2010 17.85 17.98 17.17 17.31 2,985,046 -0.38(-2.15%)
Sep 21, 2010 18.17 18.37 17.51 17.69 2,552,457 -0.48(-2.64%)
Sep 20, 2010 17.63 18.30 17.50 18.17 3,033,171 +0.64(+3.65%)
Sep 17, 2010 17.37 17.69 16.94 17.53 3,170,610 +1.45(+9.02%)
Sep 15, 2010 16.28 16.37 15.93 16.08 2,526,144 -0.34(-2.07%)
Sep 14, 2010 16.31 16.71 15.99 16.42 2,367,993 +0.25(+1.55%)
Sep 13, 2010 15.45 16.35 15.42 16.17 3,716,689 +0.87(+5.69%)
Sep 10, 2010 15.46 15.70 15.22 15.30 2,298,741 -0.14(-0.91%)
Sep 09, 2010 15.62 15.79 15.10 15.44 3,233,076 +0.03(+0.19%)
Sep 08, 2010 15.87 16.10 15.26 15.41 2,785,183 -0.36(-2.28%)
Sep 07, 2010 15.57 15.95 15.47 15.77 2,873,063 +0.17(+1.09%)
Sep 03, 2010 15.46 15.97 15.32 15.60 8,503,897 +1.99(+14.62%)
Sep 02, 2010 13.30 13.69 13.25 13.61 2,737,369 +0.34(+2.56%)
Sep 01, 2010 13.03 13.42 13.03 13.27 2,707,470 +0.48(+3.75%)
Aug 31, 2010 12.88 12.94 12.58 12.79 2,707,573 -0.09(-0.70%)
Aug 30, 2010 12.64 13.08 12.57 12.88 2,325,073 +0.15(+1.18%)
Aug 27, 2010 12.73 12.81 12.38 12.73 2,199,373 +0.15(+1.19%)
Aug 26, 2010 12.64 13.19 12.54 12.58 2,134,720 +0.02(+0.16%)
Aug 25, 2010 12.20 12.61 11.97 12.56 2,291,534 +0.32(+2.61%)
Aug 24, 2010 12.90 12.95 12.21 12.24 5,606,592 -0.96(-7.27%)
Aug 23, 2010 14.00 14.05 13.18 13.20 1,687,402 -0.68(-4.90%)
Aug 20, 2010 13.67 13.93 13.40 13.88 1,247,781 +0.10(+0.73%)
Aug 19, 2010 14.04 14.08 13.49 13.78 2,205,863 -0.46(-3.23%)
Aug 18, 2010 14.29 14.50 13.97 14.24 1,312,747 -0.09(-0.63%)
Aug 17, 2010 14.26 14.59 13.94 14.33 1,266,735 +0.20(+1.42%)
Aug 16, 2010 14.15 14.31 13.79 14.13 2,106,634 -0.04(-0.28%)
Aug 13, 2010 14.49 14.63 14.01 14.17 1,646,669 -0.35(-2.41%)
Aug 12, 2010 14.78 14.78 14.06 14.52 4,724,214 -0.96(-6.20%)
Aug 11, 2010 16.16 16.22 15.45 15.48 3,154,961 -1.06(-6.41%)
Aug 10, 2010 17.10 17.28 16.50 16.54 2,410,397 -0.69(-4.00%)
Aug 09, 2010 17.17 17.47 16.93 17.23 2,200,455 +0.16(+0.94%)
Aug 06, 2010 16.89 17.20 16.58 17.07 1,427,805 +0.07(+0.41%)
Aug 05, 2010 17.08 17.25 16.84 17.00 1,021,408 -0.22(-1.28%)
Aug 04, 2010 17.23 17.41 16.94 17.22 1,461,979 +0.14(+0.82%)
Aug 03, 2010 16.45 17.33 16.28 17.08 2,505,133 +0.64(+3.89%)
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.