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%)
Aug 01, 2019 23.53 23.86 23.02 23.21 2,236,583 -0.32(-1.36%)
Jul 31, 2019 23.59 23.88 23.28 23.53 1,793,681 -0.03(-0.13%)
Jul 30, 2019 23.99 24.01 23.36 23.56 2,982,492 -0.50(-2.08%)
Jul 29, 2019 24.02 24.11 23.94 24.06 557,958 +0.04(+0.17%)
Jul 26, 2019 24.12 24.18 23.94 24.02 948,600 -0.04(-0.17%)
Jul 25, 2019 24.09 24.18 23.99 24.06 724,804 +0.03(+0.12%)
Jul 24, 2019 23.65 24.15 23.64 24.03 895,071 +0.32(+1.35%)
Jul 23, 2019 23.39 23.71 23.31 23.71 773,888 +0.41(+1.76%)
Jul 22, 2019 23.15 23.32 23.15 23.30 553,211 +0.19(+0.82%)
Jul 19, 2019 23.00 23.24 22.93 23.11 1,193,300 +0.03(+0.13%)
Jul 18, 2019 23.16 23.25 23.05 23.08 629,393 -0.05(-0.22%)
Jul 17, 2019 23.12 23.22 23.08 23.13 648,801 +0.01(+0.04%)
Jul 16, 2019 23.04 23.17 22.85 23.12 978,483 +0.07(+0.30%)
Jul 15, 2019 23.17 23.23 23.02 23.05 1,890,665 -0.16(-0.69%)
Jul 12, 2019 23.17 23.29 23.14 23.21 908,100 +0.05(+0.22%)
Jul 11, 2019 23.14 23.23 23.07 23.16 2,514,057 +0.02(+0.09%)
Jul 10, 2019 23.10 23.28 23.06 23.14 3,497,631 +0.10(+0.43%)
Jul 09, 2019 23.03 23.13 22.87 23.04 1,529,379 +0.11(+0.48%)
Jul 08, 2019 23.04 23.10 22.83 22.93 913,329 -0.28(-1.21%)
Jul 05, 2019 22.99 23.26 22.97 23.21 987,900 +0.14(+0.61%)
Jul 03, 2019 23.05 23.18 22.85 23.07 947,500 +0.03(+0.13%)
Jul 02, 2019 23.11 23.27 22.93 23.04 938,391 -0.11(-0.48%)
Jul 01, 2019 23.48 24.04 23.09 23.15 2,332,911 +0.28(+1.22%)
Jun 28, 2019 22.75 22.95 22.68 22.87 1,429,100 +0.23(+1.02%)
Jun 27, 2019 22.60 22.69 22.30 22.64 1,545,621 +0.16(+0.71%)
Jun 26, 2019 22.41 22.62 22.41 22.48 1,127,979 +0.12(+0.54%)
Jun 25, 2019 22.55 22.90 22.32 22.36 1,263,141 -0.22(-0.97%)
Jun 24, 2019 22.31 22.74 22.25 22.58 985,226 +0.18(+0.80%)
Jun 21, 2019 22.40 22.56 22.34 22.40 2,419,000 -0.19(-0.84%)
Jun 20, 2019 22.73 22.79 22.52 22.59 1,177,368 +0.06(+0.27%)
Jun 19, 2019 22.63 22.74 22.45 22.53 1,176,301 -0.07(-0.31%)
Jun 18, 2019 22.15 22.73 22.15 22.60 1,436,944 +0.48(+2.17%)
Jun 17, 2019 21.80 22.34 21.80 22.12 1,630,633 +0.34(+1.56%)
Jun 14, 2019 22.06 22.20 21.78 21.78 926,300 -0.51(-2.29%)
Jun 13, 2019 22.22 22.41 22.21 22.29 710,916 +0.11(+0.50%)
Jun 12, 2019 21.95 22.22 21.91 22.18 772,822 +0.21(+0.96%)
Jun 11, 2019 22.02 22.15 21.89 21.97 1,003,711 +0.05(+0.23%)
Jun 10, 2019 21.78 22.11 21.76 21.92 984,882 +0.19(+0.87%)
Jun 07, 2019 21.62 21.85 21.46 21.73 1,101,500 +0.11(+0.51%)
Jun 06, 2019 21.51 21.67 21.33 21.62 2,048,526 -0.07(-0.32%)
Jun 05, 2019 21.65 21.71 21.35 21.69 1,364,346 +0.13(+0.60%)
Jun 04, 2019 21.52 21.61 21.32 21.56 1,128,550 +0.29(+1.36%)
Jun 03, 2019 20.97 21.46 20.75 21.27 2,242,939 +0.29(+1.38%)
May 31, 2019 21.29 21.43 20.94 20.98 2,465,200 -0.49(-2.28%)
May 30, 2019 21.37 21.60 21.20 21.47 1,983,045 +0.15(+0.70%)
May 29, 2019 21.41 21.44 21.24 21.32 1,152,459 -0.17(-0.79%)
May 28, 2019 21.50 21.59 21.28 21.49 3,593,186 -0.01(-0.05%)
May 24, 2019 21.36 21.61 21.33 21.50 1,264,100 +0.31(+1.46%)
May 23, 2019 21.40 21.56 21.15 21.19 2,217,900 -0.37(-1.72%)
May 22, 2019 21.90 21.99 21.53 21.56 1,688,003 -0.39(-1.78%)
May 21, 2019 21.78 22.18 21.78 21.95 2,194,475 +0.43(+2.00%)
May 20, 2019 21.00 21.71 20.93 21.52 1,328,036 -0.04(-0.19%)
May 17, 2019 21.81 22.00 21.54 21.56 2,788,100 -0.47(-2.13%)
May 16, 2019 22.59 22.62 22.03 22.03 3,218,350 -0.88(-3.84%)
May 15, 2019 22.86 23.14 22.80 22.91 2,342,882 -0.05(-0.22%)
May 14, 2019 22.74 23.11 22.73 22.96 3,021,092 +0.28(+1.23%)
May 13, 2019 23.16 23.26 22.60 22.68 2,385,475 -0.78(-3.32%)
May 10, 2019 23.32 23.46 23.12 23.46 2,654,200 +0.04(+0.17%)
May 09, 2019 23.34 23.50 23.18 23.42 2,772,971 -0.07(-0.30%)
May 08, 2019 23.75 23.88 23.48 23.49 2,611,018 -0.27(-1.14%)
May 07, 2019 23.85 24.00 23.67 23.76 1,890,548 -0.31(-1.29%)
May 06, 2019 23.93 24.14 23.79 24.07 1,645,601 -0.25(-1.03%)
May 03, 2019 23.86 24.36 23.74 24.32 1,589,800 +0.52(+2.18%)
May 02, 2019 23.55 23.86 23.55 23.80 1,105,098 +0.26(+1.10%)
May 01, 2019 23.99 24.16 23.53 23.54 1,549,096 -0.57(-2.36%)
Apr 30, 2019 23.79 24.15 23.65 24.11 961,750 +0.20(+0.84%)
Apr 29, 2019 23.89 24.00 23.80 23.91 1,526,039 +0.03(+0.13%)
Apr 26, 2019 23.95 23.95 23.65 23.88 890,300 -0.05(-0.21%)
Apr 25, 2019 24.30 24.38 23.84 23.93 805,089 -0.43(-1.77%)
Apr 24, 2019 24.42 24.48 24.18 24.36 776,387 -0.08(-0.33%)
Apr 23, 2019 24.28 24.49 24.15 24.44 1,170,052 +0.20(+0.83%)
Apr 22, 2019 24.20 24.39 24.11 24.24 697,432 -0.07(-0.29%)
Apr 18, 2019 24.16 24.39 24.09 24.31 1,444,500 +0.00(+0.00%)
Apr 17, 2019 24.45 24.50 24.22 24.31 1,492,735 -0.07(-0.29%)
Apr 16, 2019 24.27 24.44 24.21 24.38 678,191 +0.15(+0.62%)
Apr 15, 2019 24.33 24.43 24.19 24.23 1,311,156 -0.11(-0.45%)
Apr 12, 2019 24.20 24.35 24.07 24.34 1,089,600 +0.27(+1.12%)
Apr 11, 2019 24.19 24.19 23.99 24.07 465,021 -0.10(-0.41%)
Apr 10, 2019 23.96 24.23 23.93 24.17 1,275,926 +0.21(+0.88%)
Apr 09, 2019 24.01 24.17 23.93 23.96 887,543 -0.12(-0.50%)
Apr 08, 2019 23.92 24.11 23.76 24.08 769,249 +0.09(+0.38%)
Apr 05, 2019 23.90 24.00 23.86 23.99 1,043,200 +0.11(+0.46%)
Apr 04, 2019 23.90 24.00 23.74 23.88 872,625 -0.02(-0.08%)
Apr 03, 2019 23.80 24.05 23.44 23.90 2,041,367 +0.25(+1.06%)
Apr 02, 2019 23.71 23.71 23.44 23.65 1,309,026 -0.08(-0.34%)
Apr 01, 2019 23.31 23.76 23.30 23.73 2,156,247 +0.56(+2.42%)
Mar 29, 2019 23.38 23.50 23.08 23.17 2,125,500 -0.14(-0.60%)
Mar 28, 2019 23.33 23.51 23.23 23.31 1,200,128 -0.01(-0.04%)
Mar 27, 2019 23.41 23.49 23.11 23.32 1,157,466 +0.04(+0.17%)
Mar 26, 2019 23.10 23.37 23.10 23.28 1,750,073 +0.22(+0.95%)
Mar 25, 2019 22.83 23.12 22.71 23.06 964,475 +0.20(+0.87%)
Mar 22, 2019 23.30 23.40 22.86 22.86 1,150,600 -0.61(-2.60%)
Mar 21, 2019 23.29 23.66 23.29 23.47 1,180,183 +0.17(+0.73%)
Mar 20, 2019 23.51 23.54 23.21 23.30 655,921 -0.26(-1.10%)
Mar 19, 2019 23.59 23.68 23.51 23.56 583,865 +0.01(+0.04%)
Mar 18, 2019 23.74 23.78 23.41 23.55 913,113 -0.20(-0.84%)
Mar 15, 2019 23.69 23.97 23.67 23.75 2,199,000 +0.10(+0.42%)
Mar 14, 2019 23.79 23.82 23.56 23.65 817,891 -0.17(-0.71%)
Mar 13, 2019 23.78 23.94 23.69 23.82 742,183 +0.09(+0.38%)
Mar 12, 2019 23.93 23.93 23.66 23.73 623,600 -0.14(-0.59%)
Mar 11, 2019 23.46 23.95 23.46 23.87 1,343,481 +0.44(+1.88%)
Mar 08, 2019 23.29 23.55 23.21 23.43 836,200 -0.03(-0.13%)
Mar 07, 2019 23.65 23.73 23.44 23.46 696,893 -0.21(-0.89%)
Mar 06, 2019 23.99 24.02 23.56 23.67 1,077,737 -0.39(-1.62%)
Mar 05, 2019 24.58 24.58 23.93 24.06 1,194,534 -0.44(-1.80%)
Mar 04, 2019 24.62 24.73 24.42 24.50 1,619,255 -0.10(-0.41%)
Mar 01, 2019 24.60 24.77 24.47 24.60 1,686,200 +0.11(+0.45%)
Feb 28, 2019 24.38 24.53 24.23 24.49 985,244 +0.06(+0.25%)
Feb 27, 2019 24.46 24.47 24.24 24.43 835,939 -0.05(-0.20%)
Feb 26, 2019 24.46 24.64 24.36 24.48 1,927,738 -0.08(-0.33%)
Feb 25, 2019 24.29 24.77 24.24 24.56 1,615,624 +0.37(+1.53%)
Feb 22, 2019 23.83 24.27 23.83 24.19 1,871,400 +0.26(+1.09%)
Feb 21, 2019 23.79 24.00 23.73 23.93 1,923,449 -0.01(-0.04%)
Feb 20, 2019 23.67 24.05 23.43 23.94 1,717,752 +0.28(+1.18%)
Feb 19, 2019 23.34 23.73 23.32 23.66 2,486,496 +0.28(+1.20%)
Feb 15, 2019 23.07 23.39 22.90 23.38 1,112,300 +0.38(+1.65%)
Feb 14, 2019 22.98 23.11 22.69 23.00 769,571 +0.04(+0.17%)
Feb 13, 2019 22.95 23.08 22.91 22.96 1,193,925 +0.01(+0.04%)
Feb 12, 2019 22.99 23.08 22.82 22.95 1,077,961 +0.01(+0.04%)
Feb 11, 2019 22.77 22.94 22.54 22.94 1,872,478 +0.24(+1.06%)
Feb 08, 2019 22.35 22.79 22.35 22.70 1,089,000 +0.24(+1.07%)
Feb 07, 2019 22.72 22.86 22.33 22.46 1,773,598 -0.40(-1.75%)
Feb 06, 2019 22.64 22.95 22.64 22.86 715,993 +0.21(+0.93%)
Feb 05, 2019 22.74 22.79 22.58 22.65 732,532 -0.11(-0.48%)
Feb 04, 2019 22.73 22.96 22.58 22.76 1,654,925 +0.10(+0.44%)
Feb 01, 2019 22.79 22.87 22.54 22.66 2,829,700 -0.12(-0.53%)
Jan 31, 2019 22.48 23.12 22.08 22.78 3,230,514 +1.14(+5.27%)
Jan 30, 2019 21.66 21.74 21.33 21.64 886,361 +0.08(+0.37%)
Jan 29, 2019 21.68 21.79 21.55 21.56 573,235 -0.17(-0.78%)
Jan 28, 2019 21.74 21.88 21.49 21.73 1,195,087 -0.17(-0.78%)
Jan 25, 2019 21.72 21.98 21.56 21.90 1,489,000 +0.28(+1.30%)
Jan 24, 2019 21.22 21.73 21.10 21.62 1,234,475 +0.42(+1.98%)
Jan 23, 2019 21.27 21.46 21.05 21.20 1,609,710 -0.01(-0.05%)
Jan 22, 2019 21.63 21.69 21.08 21.21 1,400,819 -0.51(-2.35%)
Jan 18, 2019 21.66 21.91 21.59 21.72 3,452,900 +0.06(+0.28%)
Jan 17, 2019 21.40 21.67 21.16 21.66 1,433,667 +0.16(+0.74%)
Jan 16, 2019 21.46 21.60 21.38 21.50 994,045 +0.05(+0.23%)
Jan 15, 2019 21.60 21.77 21.36 21.45 1,128,448 -0.12(-0.56%)
Jan 14, 2019 21.56 21.78 21.37 21.57 1,019,740 -0.13(-0.60%)
Jan 11, 2019 21.48 21.82 21.39 21.70 2,526,500 +0.11(+0.51%)
Jan 10, 2019 21.30 21.63 21.18 21.59 2,725,400 +0.21(+0.98%)
Jan 09, 2019 21.41 21.63 21.37 21.38 1,786,844 -0.01(-0.05%)
Jan 08, 2019 21.52 21.68 21.32 21.39 1,469,472 +0.02(+0.09%)
Jan 07, 2019 20.78 21.45 20.66 21.37 1,555,844 +0.66(+3.19%)
Jan 04, 2019 20.82 21.01 20.68 20.71 2,816,800 +0.02(+0.10%)
Jan 03, 2019 21.44 21.53 20.68 20.69 2,371,311 -0.97(-4.48%)
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.