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, 2015 14.53 14.54 14.54 14.54 1,097,500 -0.04(-0.27%)
Dec 30, 2015 14.72 14.82 14.53 14.58 568,044 -0.14(-0.95%)
Dec 29, 2015 14.74 14.80 14.62 14.72 714,059 +0.05(+0.34%)
Dec 28, 2015 14.79 14.88 14.49 14.67 773,476 -0.23(-1.54%)
Dec 24, 2015 14.85 14.90 14.90 14.90 440,600 +0.03(+0.20%)
Dec 23, 2015 14.79 14.93 14.55 14.87 1,117,968 +0.16(+1.09%)
Dec 22, 2015 14.77 14.81 14.57 14.71 832,283 -0.06(-0.41%)
Dec 21, 2015 14.83 14.83 14.51 14.77 827,210 +0.07(+0.48%)
Dec 18, 2015 14.62 14.77 14.58 14.70 2,700,663 +0.02(+0.14%)
Dec 17, 2015 14.81 14.90 14.53 14.68 1,283,943 -0.09(-0.61%)
Dec 16, 2015 14.46 14.85 14.41 14.77 1,552,383 +0.38(+2.64%)
Dec 15, 2015 14.53 14.60 14.18 14.39 2,281,830 +0.08(+0.56%)
Dec 14, 2015 14.15 14.64 14.07 14.31 2,816,119 +0.08(+0.56%)
Dec 11, 2015 13.02 14.52 12.99 14.23 13,080,342 +2.59(+22.25%)
Dec 10, 2015 11.34 11.85 11.26 11.64 3,473,982 -0.11(-0.94%)
Dec 09, 2015 11.73 12.15 11.70 11.75 1,785,246 -0.01(-0.09%)
Dec 08, 2015 11.87 11.91 11.62 11.76 1,007,049 -0.26(-2.16%)
Dec 07, 2015 12.41 12.47 11.90 12.02 1,182,389 -0.44(-3.53%)
Dec 04, 2015 12.06 12.48 12.05 12.46 1,131,547 +0.40(+3.32%)
Dec 03, 2015 12.39 12.54 12.03 12.06 988,325 -0.22(-1.79%)
Dec 02, 2015 12.25 12.52 12.22 12.28 1,094,320 +0.06(+0.49%)
Dec 01, 2015 12.10 12.26 12.01 12.22 971,369 +0.15(+1.24%)
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%)
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.