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, 2018 21.67 21.71 21.41 21.60 1,293,700 +0.15(+0.70%)
Dec 28, 2018 21.51 21.69 21.17 21.45 1,677,200 +0.09(+0.42%)
Dec 27, 2018 21.00 21.36 20.87 21.36 1,371,455 +0.07(+0.33%)
Dec 26, 2018 20.59 21.31 20.51 21.29 1,230,013 +0.87(+4.26%)
Dec 24, 2018 20.58 20.73 20.38 20.42 632,300 -0.36(-1.73%)
Dec 21, 2018 21.35 21.50 20.69 20.78 2,968,800 -0.64(-2.99%)
Dec 20, 2018 21.35 21.72 21.01 21.42 3,164,800 +0.06(+0.28%)
Dec 19, 2018 21.52 21.81 21.27 21.36 1,539,291 -0.20(-0.93%)
Dec 18, 2018 21.69 21.99 21.44 21.56 2,805,765 +0.01(+0.05%)
Dec 17, 2018 21.60 21.80 21.27 21.55 2,381,674 -0.20(-0.92%)
Dec 14, 2018 21.92 22.15 21.62 21.75 2,217,900 -0.39(-1.76%)
Dec 13, 2018 22.64 22.65 22.09 22.14 2,333,832 -0.21(-0.94%)
Dec 12, 2018 22.33 22.48 22.14 22.35 3,605,915 +0.33(+1.50%)
Dec 11, 2018 22.68 22.81 21.81 22.02 4,593,082 -0.38(-1.70%)
Dec 10, 2018 22.46 22.73 22.22 22.40 3,167,624 -0.09(-0.40%)
Dec 07, 2018 22.84 23.06 22.38 22.49 3,629,800 -0.52(-2.26%)
Dec 06, 2018 22.23 23.02 22.15 23.01 4,990,356 +0.15(+0.66%)
Dec 04, 2018 23.47 23.52 22.80 22.86 2,047,000 -0.58(-2.47%)
Dec 03, 2018 23.43 23.68 23.18 23.44 3,061,256 +0.09(+0.39%)
Nov 30, 2018 22.86 23.35 22.68 23.35 4,493,400 +0.51(+2.23%)
Nov 29, 2018 22.99 23.07 22.72 22.84 1,422,741 -0.19(-0.83%)
Nov 28, 2018 22.64 23.03 22.43 23.03 2,921,217 +0.63(+2.81%)
Nov 27, 2018 22.20 22.72 22.09 22.40 3,981,523 +0.07(+0.31%)
Nov 26, 2018 22.10 22.38 21.92 22.33 3,569,620 +0.46(+2.10%)
Nov 23, 2018 21.63 22.09 21.63 21.87 815,900 +0.07(+0.32%)
Nov 21, 2018 21.80 21.80 21.80 0 -0.06(-0.27%)
Nov 20, 2018 21.75 22.17 21.52 21.86 4,015,023 -0.17(-0.77%)
Nov 19, 2018 22.76 22.80 22.02 22.03 4,143,780 -0.90(-3.92%)
Nov 16, 2018 23.04 23.14 22.63 22.93 4,440,400 -0.35(-1.50%)
Nov 15, 2018 22.32 23.34 22.23 23.28 6,311,025 +0.71(+3.15%)
Nov 14, 2018 22.00 22.64 21.75 22.57 6,149,819 +0.65(+2.97%)
Nov 13, 2018 20.90 22.00 20.90 21.92 6,809,596 +0.99(+4.73%)
Nov 12, 2018 21.03 21.30 20.31 20.93 8,559,051 -0.86(-3.95%)
Nov 09, 2018 22.16 22.71 21.27 21.79 23,736,800 +2.91(+15.41%)
Nov 08, 2018 17.77 18.89 17.75 18.88 3,037,096 +0.95(+5.30%)
Nov 07, 2018 17.09 17.93 16.93 17.93 1,933,929 +0.90(+5.28%)
Nov 06, 2018 16.88 17.32 16.68 17.03 2,071,535 +0.19(+1.13%)
Nov 05, 2018 16.70 17.04 16.54 16.84 1,562,278 +0.15(+0.90%)
Nov 02, 2018 16.75 16.87 16.48 16.69 3,009,200 -0.01(-0.06%)
Nov 01, 2018 16.73 17.01 16.57 16.70 2,466,287 +0.01(+0.06%)
Oct 31, 2018 16.64 16.82 16.52 16.69 1,217,735 +0.32(+1.95%)
Oct 30, 2018 16.00 16.42 15.89 16.37 1,189,976 +0.37(+2.31%)
Oct 29, 2018 16.48 16.71 15.81 16.00 1,282,245 -0.32(-1.96%)
Oct 26, 2018 16.24 16.79 15.91 16.32 1,239,500 -0.11(-0.67%)
Oct 25, 2018 16.17 16.59 16.07 16.43 1,223,985 +0.44(+2.75%)
Oct 24, 2018 17.24 17.40 15.97 15.99 2,186,983 -1.25(-7.25%)
Oct 23, 2018 17.11 17.48 16.41 17.24 2,027,451 -0.36(-2.05%)
Oct 22, 2018 17.91 18.16 17.48 17.60 1,612,831 -0.20(-1.12%)
Oct 19, 2018 17.64 18.10 17.60 17.80 1,768,800 +0.21(+1.19%)
Oct 18, 2018 18.04 18.24 17.56 17.59 1,767,248 -0.51(-2.82%)
Oct 17, 2018 17.99 18.13 17.72 18.10 1,184,077 +0.15(+0.84%)
Oct 16, 2018 17.43 18.00 17.33 17.95 1,940,146 +0.67(+3.88%)
Oct 15, 2018 16.82 17.49 16.81 17.28 1,859,302 +0.54(+3.23%)
Oct 12, 2018 16.82 16.95 16.56 16.74 1,570,400 +0.26(+1.58%)
Oct 11, 2018 16.46 16.83 16.16 16.48 2,333,363 -0.02(-0.12%)
Oct 10, 2018 17.33 17.37 16.48 16.50 3,267,550 -0.89(-5.12%)
Oct 09, 2018 17.79 17.86 17.37 17.39 2,294,101 -0.48(-2.69%)
Oct 08, 2018 18.10 18.23 17.60 17.87 1,898,068 -0.30(-1.65%)
Oct 05, 2018 18.67 18.80 17.95 18.17 2,088,400 -0.55(-2.94%)
Oct 04, 2018 18.92 19.02 18.68 18.72 1,151,484 -0.32(-1.68%)
Oct 03, 2018 18.63 19.25 18.38 19.04 1,352,993 +0.48(+2.59%)
Oct 02, 2018 18.58 18.86 18.50 18.56 903,051 +0.02(+0.11%)
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.