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 (%)
Nov 30, 2018 22.86 23.35 22.68 23.35 4,493,400 +0.51(+2.23%)
Nov 29, 2018 22.99 23.07 22.72 22.84 1,422,741 -0.19(-0.83%)
Nov 28, 2018 22.64 23.03 22.43 23.03 2,921,217 +0.63(+2.81%)
Nov 27, 2018 22.20 22.72 22.09 22.40 3,981,523 +0.07(+0.31%)
Nov 26, 2018 22.10 22.38 21.92 22.33 3,569,620 +0.46(+2.10%)
Nov 23, 2018 21.63 22.09 21.63 21.87 815,900 +0.07(+0.32%)
Nov 21, 2018 21.80 21.80 21.80 0 -0.06(-0.27%)
Nov 20, 2018 21.75 22.17 21.52 21.86 4,015,023 -0.17(-0.77%)
Nov 19, 2018 22.76 22.80 22.02 22.03 4,143,780 -0.90(-3.92%)
Nov 16, 2018 23.04 23.14 22.63 22.93 4,440,400 -0.35(-1.50%)
Nov 15, 2018 22.32 23.34 22.23 23.28 6,311,025 +0.71(+3.15%)
Nov 14, 2018 22.00 22.64 21.75 22.57 6,149,819 +0.65(+2.97%)
Nov 13, 2018 20.90 22.00 20.90 21.92 6,809,596 +0.99(+4.73%)
Nov 12, 2018 21.03 21.30 20.31 20.93 8,559,051 -0.86(-3.95%)
Nov 09, 2018 22.16 22.71 21.27 21.79 23,736,800 +2.91(+15.41%)
Nov 08, 2018 17.77 18.89 17.75 18.88 3,037,096 +0.95(+5.30%)
Nov 07, 2018 17.09 17.93 16.93 17.93 1,933,929 +0.90(+5.28%)
Nov 06, 2018 16.88 17.32 16.68 17.03 2,071,535 +0.19(+1.13%)
Nov 05, 2018 16.70 17.04 16.54 16.84 1,562,278 +0.15(+0.90%)
Nov 02, 2018 16.75 16.87 16.48 16.69 3,009,200 -0.01(-0.06%)
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.