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, 2015 12.33 12.38 11.96 12.07 926,061 -0.27(-2.19%)
Nov 27, 2015 12.22 12.40 12.15 12.34 323,951 +0.11(+0.90%)
Nov 25, 2015 12.28 12.23 12.23 12.23 419,400 -0.05(-0.41%)
Nov 24, 2015 12.03 12.33 11.97 12.28 807,625 +0.17(+1.40%)
Nov 23, 2015 11.75 12.14 11.75 12.11 1,486,678 +0.34(+2.89%)
Nov 20, 2015 11.56 11.86 11.50 11.77 765,381 +0.28(+2.44%)
Nov 19, 2015 11.42 11.51 11.33 11.49 418,264 +0.10(+0.88%)
Nov 18, 2015 11.23 11.45 11.12 11.39 843,815 +0.17(+1.52%)
Nov 17, 2015 11.27 11.34 11.16 11.22 820,847 -0.03(-0.27%)
Nov 16, 2015 11.22 11.34 11.19 11.25 1,172,067 -0.04(-0.35%)
Nov 13, 2015 11.41 11.46 11.11 11.29 726,781 -0.22(-1.91%)
Nov 12, 2015 11.92 11.94 11.46 11.51 1,132,724 -0.57(-4.72%)
Nov 11, 2015 12.03 12.21 11.96 12.08 559,695 +0.10(+0.83%)
Nov 10, 2015 12.19 12.24 11.88 11.98 697,348 -0.26(-2.12%)
Nov 09, 2015 12.26 12.33 12.10 12.24 812,317 -0.05(-0.41%)
Nov 06, 2015 12.05 12.32 11.97 12.29 584,155 +0.20(+1.65%)
Nov 05, 2015 12.16 12.23 11.96 12.09 587,126 -0.08(-0.66%)
Nov 04, 2015 12.20 12.35 12.05 12.17 674,767 +0.01(+0.08%)
Nov 03, 2015 11.98 12.25 11.96 12.16 1,040,139 +0.21(+1.76%)
Nov 02, 2015 11.41 12.00 11.41 11.95 1,221,481 +0.58(+5.10%)
Oct 30, 2015 11.58 11.73 11.34 11.37 1,223,034 -0.20(-1.73%)
Oct 29, 2015 11.58 11.79 11.55 11.57 1,120,960 -0.15(-1.28%)
Oct 28, 2015 11.37 11.77 11.29 11.72 1,696,196 +0.45(+3.99%)
Oct 27, 2015 11.31 11.43 11.04 11.27 1,162,564 -0.13(-1.14%)
Oct 26, 2015 11.59 11.69 11.38 11.40 1,230,782 -0.23(-1.98%)
Oct 23, 2015 11.68 11.70 11.37 11.63 986,672 +0.06(+0.52%)
Oct 22, 2015 11.62 11.83 11.45 11.57 1,416,978 +0.09(+0.78%)
Oct 21, 2015 11.63 11.70 11.40 11.48 1,260,595 -0.15(-1.29%)
Oct 20, 2015 11.55 11.71 11.52 11.63 705,902 +0.06(+0.52%)
Oct 19, 2015 11.54 11.72 11.39 11.57 755,366 -0.03(-0.26%)
Oct 16, 2015 11.72 11.75 11.48 11.60 773,220 -0.08(-0.68%)
Oct 15, 2015 11.64 11.76 11.47 11.68 1,658,321 +0.10(+0.86%)
Oct 14, 2015 11.35 11.72 11.30 11.58 1,188,247 +0.28(+2.48%)
Oct 13, 2015 11.53 11.66 11.29 11.30 1,312,925 -0.31(-2.67%)
Oct 12, 2015 11.79 11.82 11.57 11.61 579,281 -0.19(-1.61%)
Oct 09, 2015 11.69 11.84 11.62 11.80 781,368 +0.06(+0.51%)
Oct 08, 2015 11.61 11.78 11.58 11.74 951,867 +0.10(+0.86%)
Oct 07, 2015 11.72 11.86 11.46 11.64 805,618 +0.01(+0.09%)
Oct 06, 2015 11.59 11.75 11.48 11.63 903,947 +0.04(+0.35%)
Oct 05, 2015 11.25 11.62 11.22 11.59 917,847 +0.40(+3.57%)
Oct 02, 2015 10.72 11.20 10.66 11.19 2,179,271 +0.37(+3.42%)
Oct 01, 2015 11.18 11.18 10.75 10.82 1,567,559 -0.31(-2.79%)
Sep 30, 2015 11.05 11.27 10.95 11.13 1,744,562 +0.22(+2.02%)
Sep 29, 2015 10.94 11.12 10.90 10.91 1,440,126 -0.06(-0.55%)
Sep 28, 2015 11.24 11.37 10.96 10.97 1,912,151 -0.32(-2.83%)
Sep 25, 2015 11.84 11.90 11.24 11.29 1,187,936 -0.46(-3.91%)
Sep 24, 2015 11.55 11.77 11.45 11.75 1,125,020 +0.09(+0.77%)
Sep 23, 2015 11.80 11.82 11.65 11.66 2,473,054 -0.06(-0.51%)
Sep 22, 2015 11.95 12.15 11.58 11.72 1,717,578 -0.41(-3.38%)
Sep 21, 2015 12.27 12.41 11.97 12.13 1,933,784 -0.06(-0.49%)
Sep 18, 2015 12.15 12.27 12.03 12.19 1,581,574 -0.18(-1.46%)
Sep 17, 2015 12.69 12.73 12.27 12.37 1,341,411 -0.28(-2.21%)
Sep 16, 2015 12.04 12.66 11.98 12.65 2,051,856 +0.59(+4.89%)
Sep 15, 2015 12.37 12.37 11.99 12.06 2,667,352 -0.08(-0.66%)
Sep 14, 2015 12.18 12.31 11.99 12.14 2,012,597 -0.02(-0.16%)
Sep 11, 2015 12.53 12.94 11.91 12.16 9,204,776 -2.75(-18.44%)
Sep 10, 2015 14.84 15.12 14.57 14.91 1,896,447 +0.16(+1.08%)
Sep 09, 2015 15.02 15.36 14.68 14.75 2,259,544 -0.62(-4.03%)
Sep 08, 2015 15.36 15.43 15.27 15.37 730,999 +0.24(+1.59%)
Sep 04, 2015 15.16 15.13 15.13 15.13 817,000 -0.28(-1.82%)
Sep 03, 2015 15.22 15.50 15.05 15.41 600,152 +0.17(+1.12%)
Sep 02, 2015 15.36 15.48 14.99 15.24 708,498 +0.19(+1.26%)
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.