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, 2011 17.99 18.49 17.54 18.44 6,075,798 +1.33(+7.77%)
Nov 29, 2011 17.67 17.70 16.80 17.11 3,110,684 -0.51(-2.89%)
Nov 28, 2011 17.59 18.21 17.45 17.62 3,210,651 +0.89(+5.32%)
Nov 25, 2011 16.82 17.34 16.69 16.73 1,001,022 -0.14(-0.83%)
Nov 23, 2011 17.73 17.81 16.78 16.87 3,218,887 -1.08(-6.02%)
Nov 22, 2011 18.23 18.65 17.75 17.95 2,941,196 -0.21(-1.16%)
Nov 21, 2011 18.28 18.39 17.72 18.16 3,438,866 -0.53(-2.84%)
Nov 18, 2011 20.36 20.41 18.57 18.69 3,871,528 -1.48(-7.34%)
Nov 17, 2011 20.13 20.70 19.93 20.17 4,636,967 -0.11(-0.54%)
Nov 16, 2011 19.50 20.89 19.36 20.28 3,542,266 +0.49(+2.48%)
Nov 15, 2011 19.28 20.03 19.02 19.79 2,476,075 +0.36(+1.85%)
Nov 14, 2011 19.50 19.95 19.22 19.43 3,058,978 -0.26(-1.32%)
Nov 11, 2011 19.46 20.15 19.29 19.69 2,285,905 +0.57(+2.98%)
Nov 10, 2011 20.27 20.33 18.71 19.12 3,950,522 -0.44(-2.25%)
Nov 09, 2011 20.40 20.72 19.48 19.56 3,150,224 -1.65(-7.78%)
Nov 08, 2011 20.81 21.32 20.48 21.21 3,260,776 +0.74(+3.62%)
Nov 07, 2011 21.08 21.08 19.92 20.47 2,659,808 -0.67(-3.17%)
Nov 04, 2011 21.35 21.66 20.91 21.14 3,559,285 -0.66(-3.03%)
Nov 03, 2011 21.96 21.99 20.97 21.80 3,740,156 +0.33(+1.54%)
Nov 02, 2011 20.43 22.19 20.35 21.47 6,679,269 +2.09(+10.78%)
Nov 01, 2011 19.44 19.88 19.00 19.38 4,549,292 -1.11(-5.42%)
Oct 31, 2011 20.63 21.38 20.47 20.49 2,924,029 -0.89(-4.16%)
Oct 28, 2011 20.41 21.48 20.29 21.38 3,886,674 +0.62(+2.99%)
Oct 27, 2011 19.02 21.29 19.00 20.76 8,039,604 +2.42(+13.20%)
Oct 26, 2011 17.90 18.53 17.11 18.34 5,196,641 +0.83(+4.74%)
Oct 25, 2011 17.79 18.10 17.07 17.51 6,822,015 -0.54(-2.99%)
Oct 24, 2011 17.25 18.45 17.16 18.05 4,755,799 +0.95(+5.56%)
Oct 21, 2011 17.46 17.53 16.85 17.10 4,167,635 -0.07(-0.41%)
Oct 20, 2011 16.90 17.27 15.95 17.17 5,858,578 +0.32(+1.90%)
Oct 19, 2011 17.36 17.50 16.73 16.85 4,371,937 -0.60(-3.44%)
Oct 18, 2011 17.50 17.80 16.86 17.45 4,542,850 +0.14(+0.81%)
Oct 17, 2011 18.10 18.18 17.24 17.31 3,560,601 -0.91(-4.99%)
Oct 14, 2011 18.50 18.70 17.91 18.22 4,426,606 +0.08(+0.44%)
Oct 13, 2011 18.81 19.04 17.97 18.14 5,118,976 -0.77(-4.07%)
Oct 12, 2011 19.68 19.75 18.68 18.91 4,484,437 -0.42(-2.17%)
Oct 11, 2011 19.26 19.80 18.96 19.33 3,551,346 -0.21(-1.07%)
Oct 10, 2011 20.01 20.05 19.06 19.54 3,841,069 -0.05(-0.26%)
Oct 07, 2011 20.76 20.76 18.90 19.59 7,011,830 -0.87(-4.25%)
Oct 06, 2011 20.01 20.50 18.51 20.46 6,315,820 +0.98(+5.03%)
Oct 05, 2011 18.28 19.71 17.70 19.48 5,569,748 +1.03(+5.58%)
Oct 04, 2011 16.54 18.55 16.42 18.45 4,980,296 +1.61(+9.56%)
Oct 03, 2011 17.29 18.25 16.79 16.84 4,676,753 -0.70(-3.99%)
Sep 30, 2011 17.94 18.34 17.51 17.54 3,317,690 -0.69(-3.78%)
Sep 29, 2011 19.56 19.56 17.51 18.23 4,988,254 -0.69(-3.65%)
Sep 28, 2011 20.20 20.20 18.91 18.92 4,148,176 -1.32(-6.52%)
Sep 27, 2011 20.33 21.10 20.07 20.24 5,223,597 +0.43(+2.17%)
Sep 26, 2011 19.85 19.96 18.78 19.81 3,413,364 +0.25(+1.28%)
Sep 23, 2011 18.91 19.76 18.76 19.56 3,745,792 +0.55(+2.89%)
Sep 22, 2011 19.21 20.05 18.50 19.01 6,215,012 -1.18(-5.84%)
Sep 21, 2011 21.92 22.40 20.16 20.19 6,433,015 -1.70(-7.77%)
Sep 20, 2011 21.53 22.74 21.10 21.89 6,354,696 +0.64(+3.01%)
Sep 19, 2011 20.78 21.47 20.40 21.25 4,281,667 -0.02(-0.09%)
Sep 16, 2011 21.76 21.76 20.88 21.27 3,855,202 -0.40(-1.85%)
Sep 15, 2011 21.55 21.88 21.14 21.67 5,031,425 +0.49(+2.31%)
Sep 14, 2011 20.53 21.74 20.19 21.18 7,613,513 +0.98(+4.85%)
Sep 13, 2011 20.22 20.82 20.08 20.20 6,259,734 +0.01(+0.05%)
Sep 12, 2011 18.71 20.21 18.52 20.19 5,514,427 +1.19(+6.26%)
Sep 09, 2011 19.54 20.13 18.63 19.00 5,434,864 -0.92(-4.62%)
Sep 08, 2011 20.20 21.06 19.68 19.92 5,015,336 -0.45(-2.21%)
Sep 07, 2011 19.81 20.42 19.57 20.37 4,980,108 +1.00(+5.16%)
Sep 06, 2011 19.51 19.83 18.90 19.37 8,811,785 -0.84(-4.16%)
Sep 02, 2011 20.38 22.32 19.64 20.21 22,434,556 +1.62(+8.71%)
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.