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 (%)
Sep 23, 2019 23.77 23.77 23.77 0 -0.53(-2.18%)
Sep 20, 2019 24.40 25.14 24.16 24.30 8,863,000 +1.23(+5.33%)
Sep 19, 2019 23.03 23.24 22.98 23.07 1,422,428 +0.06(+0.26%)
Sep 18, 2019 23.00 23.11 22.90 23.01 999,008 -0.01(-0.04%)
Sep 17, 2019 22.77 23.14 22.72 23.02 1,191,091 +0.22(+0.96%)
Sep 16, 2019 22.78 23.12 22.63 22.80 1,697,371 -0.18(-0.78%)
Sep 13, 2019 23.19 23.45 22.95 22.98 1,342,900 -0.31(-1.33%)
Sep 12, 2019 23.20 23.38 22.97 23.29 1,475,777 +0.04(+0.17%)
Sep 11, 2019 22.87 23.30 22.77 23.25 870,253 +0.50(+2.20%)
Sep 10, 2019 22.71 22.89 22.49 22.75 1,072,048 +0.01(+0.04%)
Sep 09, 2019 23.13 23.15 22.64 22.74 1,736,338 -0.28(-1.22%)
Sep 06, 2019 22.85 23.09 22.68 23.02 1,359,900 +0.28(+1.23%)
Sep 05, 2019 22.01 22.94 22.01 22.74 1,346,079 +0.15(+0.66%)
Sep 04, 2019 22.58 22.78 22.46 22.59 573,543 +0.19(+0.85%)
Sep 03, 2019 22.48 22.69 22.32 22.40 1,067,827 -0.21(-0.93%)
Aug 30, 2019 22.50 22.71 22.43 22.61 1,202,100 +0.11(+0.49%)
Aug 29, 2019 22.58 22.74 22.48 22.50 763,428 +0.14(+0.63%)
Aug 28, 2019 22.28 22.48 22.16 22.36 600,385 -0.02(-0.09%)
Aug 27, 2019 22.63 22.64 22.18 22.38 1,125,643 -0.11(-0.49%)
Aug 26, 2019 22.23 22.49 22.23 22.49 953,078 +0.16(+0.72%)
Aug 23, 2019 22.50 22.72 21.48 22.33 1,889,700 -0.61(-2.66%)
Aug 22, 2019 23.12 23.16 22.92 22.94 842,025 -0.09(-0.39%)
Aug 21, 2019 23.09 23.15 22.99 23.03 1,036,468 +0.13(+0.57%)
Aug 20, 2019 22.96 23.05 22.81 22.90 409,380 -0.15(-0.65%)
Aug 19, 2019 23.00 23.20 22.96 23.05 754,463 +0.27(+1.19%)
Aug 16, 2019 22.46 22.91 22.46 22.78 633,300 +0.34(+1.52%)
Aug 15, 2019 22.35 22.50 22.18 22.44 789,067 +0.08(+0.36%)
Aug 14, 2019 22.69 22.78 22.29 22.36 1,158,927 -0.60(-2.61%)
Aug 13, 2019 21.81 23.11 21.81 22.96 2,683,974 +0.66(+2.96%)
Aug 12, 2019 22.58 22.67 22.26 22.30 1,101,230 -0.37(-1.63%)
Aug 09, 2019 22.81 22.96 22.58 22.67 788,000 -0.18(-0.79%)
Aug 08, 2019 22.56 22.91 22.56 22.85 1,287,223 +0.41(+1.83%)
Aug 07, 2019 22.60 22.70 21.97 22.44 1,257,590 -0.36(-1.58%)
Aug 06, 2019 22.66 22.87 22.16 22.80 1,245,297 +0.27(+1.20%)
Aug 05, 2019 22.31 22.63 22.12 22.53 2,143,225 -0.24(-1.05%)
Aug 02, 2019 23.14 23.14 22.76 22.77 869,900 -0.44(-1.90%)
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.