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, 2012 11.59 11.70 11.38 11.52 1,330,098 -0.02(-0.17%)
Oct 26, 2012 11.59 11.54 11.54 11.54 2,334,500 -0.01(-0.09%)
Oct 25, 2012 11.73 11.92 11.53 11.55 2,319,450 -0.09(-0.77%)
Oct 24, 2012 12.06 12.12 11.54 11.64 1,890,281 -0.34(-2.84%)
Oct 23, 2012 11.39 12.12 11.36 11.98 3,571,069 +0.33(+2.83%)
Oct 19, 2012 12.15 12.22 11.64 11.65 3,898,015 -0.54(-4.43%)
Oct 18, 2012 12.65 12.82 12.15 12.19 2,804,687 -0.54(-4.24%)
Oct 17, 2012 12.63 12.99 12.56 12.73 3,283,327 +0.11(+0.87%)
Oct 16, 2012 12.26 12.62 12.20 12.62 2,537,608 +0.43(+3.53%)
Oct 15, 2012 12.14 12.35 12.04 12.19 1,997,448 +0.15(+1.25%)
Oct 12, 2012 12.57 12.72 11.83 12.04 3,610,327 -0.53(-4.22%)
Oct 11, 2012 12.77 12.95 12.53 12.57 1,817,629 -0.06(-0.48%)
Oct 10, 2012 12.87 12.88 12.53 12.63 2,306,050 -0.19(-1.48%)
Oct 09, 2012 13.25 13.40 12.77 12.82 2,844,392 -0.46(-3.46%)
Oct 08, 2012 13.27 13.35 13.01 13.28 2,021,370 -0.24(-1.78%)
Oct 05, 2012 13.87 14.09 13.45 13.52 1,792,401 -0.22(-1.60%)
Oct 04, 2012 14.02 14.08 13.51 13.74 1,690,199 -0.23(-1.65%)
Oct 03, 2012 14.18 14.25 13.86 13.97 2,144,691 -0.19(-1.34%)
Oct 02, 2012 14.20 14.45 14.05 14.16 1,724,043 +0.09(+0.64%)
Oct 01, 2012 14.49 14.60 13.98 14.07 1,899,414 -0.25(-1.75%)
Sep 28, 2012 15.02 15.26 14.16 14.32 3,199,600 -0.87(-5.73%)
Sep 27, 2012 15.01 15.27 14.82 15.19 1,901,734 +0.35(+2.36%)
Sep 26, 2012 15.05 15.05 14.47 14.84 2,214,577 -0.15(-1.00%)
Sep 25, 2012 15.52 15.74 14.97 14.99 2,121,100 -0.37(-2.41%)
Sep 24, 2012 15.77 15.93 15.12 15.36 3,350,108 -1.01(-6.17%)
Sep 21, 2012 16.44 16.86 16.02 16.37 3,523,076 +0.46(+2.89%)
Sep 20, 2012 16.80 16.89 15.82 15.91 2,952,973 -0.95(-5.63%)
Sep 19, 2012 16.79 17.10 16.68 16.86 2,195,314 +0.10(+0.60%)
Sep 18, 2012 16.54 16.84 16.46 16.76 1,575,512 +0.14(+0.84%)
Sep 17, 2012 16.80 17.05 16.49 16.62 2,137,913 -0.15(-0.89%)
Sep 14, 2012 16.06 16.80 16.00 16.77 3,445,978 +0.88(+5.54%)
Sep 13, 2012 15.40 16.05 15.35 15.89 2,794,948 +0.54(+3.52%)
Sep 12, 2012 15.41 15.52 15.07 15.35 1,580,270 +0.07(+0.46%)
Sep 11, 2012 14.90 15.56 14.90 15.28 2,616,343 +0.39(+2.62%)
Sep 10, 2012 14.80 15.13 14.69 14.89 2,352,391 +0.03(+0.20%)
Sep 07, 2012 14.06 14.91 13.93 14.86 3,103,891 +0.85(+6.07%)
Sep 06, 2012 13.79 14.26 13.45 14.01 3,393,234 +0.32(+2.34%)
Sep 05, 2012 13.26 13.96 13.09 13.69 6,575,712 +0.17(+1.26%)
Sep 04, 2012 13.84 13.95 13.20 13.52 6,124,268 -0.22(-1.60%)
Aug 31, 2012 14.08 14.19 13.51 13.74 3,081,725 -0.21(-1.51%)
Aug 30, 2012 14.81 14.96 13.72 13.95 5,214,915 -1.46(-9.47%)
Aug 29, 2012 15.91 15.99 15.30 15.41 2,117,982 -0.25(-1.60%)
Aug 27, 2012 15.64 15.75 15.37 15.66 1,659,499 +0.13(+0.84%)
Aug 24, 2012 15.48 15.66 15.32 15.53 1,182,822 -0.04(-0.26%)
Aug 23, 2012 15.33 15.69 15.28 15.57 1,673,388 +0.21(+1.37%)
Aug 22, 2012 15.45 15.68 15.22 15.36 1,801,266 -0.17(-1.09%)
Aug 21, 2012 15.21 15.73 15.21 15.53 2,659,762 +0.42(+2.78%)
Aug 20, 2012 15.12 15.36 15.02 15.11 2,387,582 -0.25(-1.63%)
Aug 17, 2012 14.87 15.65 14.82 15.36 3,689,099 +0.45(+3.02%)
Aug 16, 2012 14.68 14.95 14.42 14.91 1,839,783 +0.43(+2.97%)
Aug 15, 2012 13.93 14.72 13.93 14.48 2,584,145 +0.74(+5.39%)
Aug 14, 2012 14.95 15.10 13.65 13.74 3,050,838 -1.15(-7.72%)
Aug 13, 2012 14.63 14.98 14.45 14.89 2,562,325 +0.26(+1.78%)
Aug 10, 2012 14.27 14.73 14.24 14.63 2,517,355 +0.26(+1.81%)
Aug 09, 2012 13.57 14.42 13.53 14.37 1,958,328 +0.80(+5.90%)
Aug 08, 2012 13.90 14.01 13.44 13.57 1,689,057 -0.38(-2.72%)
Aug 07, 2012 13.34 14.09 13.30 13.95 2,624,965 +0.82(+6.25%)
Aug 06, 2012 13.07 13.50 13.03 13.13 2,003,949 +0.14(+1.08%)
Aug 03, 2012 12.54 13.14 12.38 12.99 1,768,585 +0.79(+6.48%)
Aug 02, 2012 12.21 12.61 11.96 12.20 2,024,190 -0.07(-0.57%)
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.