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 (%)
Dec 31, 2014 19.57 19.41 19.41 19.41 620,100 -0.16(-0.82%)
Dec 30, 2014 19.52 19.85 19.48 19.57 608,619 -0.10(-0.51%)
Dec 29, 2014 19.68 19.91 19.58 19.67 616,382 -0.05(-0.25%)
Dec 26, 2014 19.77 19.77 19.49 19.72 587,479 -0.03(-0.15%)
Dec 24, 2014 19.81 19.75 19.75 19.75 344,300 +0.07(+0.36%)
Dec 23, 2014 19.69 19.99 19.65 19.68 1,229,445 +0.04(+0.20%)
Dec 22, 2014 19.72 19.81 19.49 19.64 924,684 -0.09(-0.46%)
Dec 19, 2014 19.80 19.96 19.64 19.73 1,914,957 -0.12(-0.60%)
Dec 18, 2014 19.50 19.90 19.30 19.85 2,098,071 +0.59(+3.06%)
Dec 17, 2014 18.53 19.32 18.32 19.26 1,852,119 +0.83(+4.50%)
Dec 16, 2014 18.64 18.95 18.40 18.43 1,855,094 -0.21(-1.13%)
Dec 15, 2014 18.55 18.95 18.29 18.64 2,035,344 +0.24(+1.30%)
Dec 12, 2014 18.19 18.75 18.10 18.40 1,122,220 -0.04(-0.22%)
Dec 11, 2014 18.25 18.90 18.25 18.44 1,947,105 +0.48(+2.64%)
Dec 10, 2014 18.47 18.59 17.95 17.96 1,923,139 -0.59(-3.21%)
Dec 09, 2014 17.11 18.61 17.10 18.56 2,864,114 +1.13(+6.51%)
Dec 08, 2014 17.46 17.59 17.33 17.43 1,850,617 -0.16(-0.94%)
Dec 05, 2014 16.58 17.62 16.47 17.59 4,738,354 +0.59(+3.47%)
Dec 04, 2014 17.32 17.32 16.82 17.00 1,962,294 -0.31(-1.79%)
Dec 03, 2014 17.01 17.46 16.80 17.31 1,083,773 +0.38(+2.27%)
Dec 02, 2014 16.79 17.10 16.76 16.93 1,047,572 +0.07(+0.45%)
Dec 01, 2014 17.00 17.20 16.60 16.85 1,248,621 -0.20(-1.17%)
Nov 28, 2014 17.41 17.41 16.95 17.05 551,748 -0.33(-1.90%)
Nov 26, 2014 17.55 17.38 17.38 17.38 808,900 -0.16(-0.91%)
Nov 25, 2014 17.30 17.55 16.94 17.54 1,243,247 +0.30(+1.74%)
Nov 24, 2014 17.40 17.50 17.02 17.24 951,473 -0.15(-0.86%)
Nov 21, 2014 17.69 17.70 17.26 17.39 1,808,257 -0.08(-0.46%)
Nov 20, 2014 16.60 17.50 15.97 17.47 1,664,461 +0.75(+4.52%)
Nov 19, 2014 17.20 17.24 16.64 16.71 1,129,800 -0.18(-1.09%)
Nov 18, 2014 16.75 17.08 16.56 16.90 1,162,056 +0.22(+1.32%)
Nov 17, 2014 16.56 16.82 16.48 16.68 980,061 +0.20(+1.21%)
Nov 14, 2014 15.91 16.50 15.91 16.48 796,981 +0.54(+3.39%)
Nov 13, 2014 16.51 16.69 15.88 15.94 1,165,754 -0.61(-3.69%)
Nov 12, 2014 16.63 16.73 16.31 16.55 1,116,439 -0.17(-1.02%)
Nov 11, 2014 16.85 16.85 16.45 16.72 787,612 -0.10(-0.59%)
Nov 10, 2014 17.08 17.23 16.55 16.82 883,928 -0.39(-2.29%)
Nov 07, 2014 16.99 17.22 16.75 17.21 1,257,369 +0.23(+1.38%)
Nov 06, 2014 16.85 17.08 16.84 16.98 642,848 +0.15(+0.89%)
Nov 05, 2014 17.05 17.05 16.71 16.83 552,483 -0.04(-0.24%)
Nov 04, 2014 16.80 16.98 16.74 16.87 774,970 -0.01(-0.06%)
Nov 03, 2014 16.79 17.03 16.73 16.88 1,264,717 +0.16(+0.96%)
Oct 31, 2014 16.74 16.81 16.43 16.72 1,167,841 +0.36(+2.20%)
Oct 30, 2014 16.27 16.59 16.10 16.36 889,847 +0.08(+0.49%)
Oct 29, 2014 16.39 16.49 16.18 16.28 962,135 -0.03(-0.18%)
Oct 28, 2014 15.97 16.35 15.88 16.31 1,587,191 +0.43(+2.71%)
Oct 27, 2014 15.80 15.93 15.93 15.88 780,402 -0.04(-0.28%)
Oct 24, 2014 16.12 16.14 15.83 15.93 847,136 -0.25(-1.52%)
Oct 23, 2014 15.86 16.35 15.86 16.17 1,101,256 +0.50(+3.19%)
Oct 22, 2014 15.90 16.05 15.61 15.67 1,532,997 -0.28(-1.76%)
Oct 21, 2014 16.10 16.27 15.86 15.95 1,547,112 +0.01(+0.06%)
Oct 20, 2014 15.57 15.96 15.52 15.94 1,167,650 +0.32(+2.05%)
Oct 17, 2014 16.10 16.18 15.52 15.62 1,907,274 -0.27(-1.70%)
Oct 16, 2014 15.06 16.08 15.00 15.89 2,941,019 +0.63(+4.13%)
Oct 15, 2014 14.58 15.32 14.58 15.26 3,911,525 +0.46(+3.07%)
Oct 14, 2014 14.55 14.94 14.49 14.80 3,935,112 +0.41(+2.88%)
Oct 13, 2014 14.60 14.73 14.27 14.39 3,231,887 -0.14(-0.96%)
Oct 10, 2014 15.18 15.26 14.51 14.53 4,145,606 -1.07(-6.86%)
Oct 09, 2014 15.83 15.90 15.32 15.60 2,446,780 -0.23(-1.45%)
Oct 08, 2014 15.93 15.95 15.43 15.83 3,705,944 -0.08(-0.50%)
Oct 07, 2014 16.48 16.48 15.89 15.91 2,259,713 -0.66(-3.98%)
Oct 06, 2014 16.99 17.04 16.53 16.57 1,467,973 -0.36(-2.13%)
Oct 03, 2014 16.98 17.17 16.82 16.93 1,563,717 +0.02(+0.12%)
Oct 02, 2014 16.56 17.10 16.49 16.91 2,290,075 +0.37(+2.24%)
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.