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 (%)
Feb 28, 2017 34.03 34.16 33.44 33.48 1,781,964 -0.69(-2.02%)
Feb 27, 2017 34.03 34.59 33.96 34.17 2,306,612 -0.03(-0.09%)
Feb 24, 2017 33.78 34.31 33.55 34.20 1,563,061 +0.05(+0.15%)
Feb 23, 2017 34.40 34.69 33.38 34.15 3,626,857 +0.04(+0.12%)
Feb 22, 2017 35.02 35.12 33.81 34.11 3,392,799 -1.14(-3.23%)
Feb 21, 2017 34.45 35.56 34.23 35.25 4,884,638 +1.50(+4.44%)
Feb 17, 2017 33.75 33.75 33.75 0 -1.03(-2.96%)
Feb 16, 2017 35.30 35.75 34.55 34.78 2,651,822 -0.44(-1.25%)
Feb 15, 2017 35.74 35.96 34.52 35.22 3,074,812 -0.79(-2.19%)
Feb 14, 2017 35.78 36.41 35.46 36.01 3,818,343 +0.17(+0.47%)
Feb 13, 2017 34.44 35.95 34.40 35.84 5,425,846 +1.64(+4.80%)
Feb 10, 2017 32.51 34.24 32.15 34.20 4,873,087 +1.77(+5.46%)
Feb 09, 2017 32.35 32.57 31.45 32.43 2,989,681 +0.91(+2.89%)
Feb 08, 2017 31.40 31.80 30.81 31.52 2,633,516 +0.63(+2.04%)
Feb 07, 2017 30.48 31.25 30.38 30.89 2,840,743 +0.76(+2.52%)
Feb 06, 2017 30.27 30.49 30.01 30.13 1,215,272 -0.14(-0.46%)
Feb 03, 2017 29.87 30.31 29.80 30.27 863,502 +0.43(+1.44%)
Feb 02, 2017 29.65 29.98 29.03 29.84 1,042,104 +0.19(+0.64%)
Feb 01, 2017 29.88 30.00 29.32 29.65 1,769,723 +0.08(+0.27%)
Jan 31, 2017 29.26 29.60 28.73 29.57 1,736,750 +0.21(+0.72%)
Jan 30, 2017 29.92 29.92 29.18 29.36 1,641,211 -0.71(-2.36%)
Jan 27, 2017 29.97 30.42 29.63 30.07 2,701,853 -0.03(-0.10%)
Jan 26, 2017 30.08 30.34 29.60 30.10 1,439,047 +0.08(+0.27%)
Jan 25, 2017 30.27 30.95 29.62 30.02 1,816,726 -0.03(-0.10%)
Jan 24, 2017 29.01 30.16 29.01 30.05 3,530,995 +1.33(+4.63%)
Jan 23, 2017 28.07 29.28 27.22 28.72 7,667,930 -1.28(-4.27%)
Jan 20, 2017 30.85 30.93 29.94 30.00 2,280,420 -0.89(-2.88%)
Jan 19, 2017 29.60 30.98 29.16 30.89 6,029,249 +2.07(+7.18%)
Jan 18, 2017 29.19 29.27 28.70 28.82 1,456,265 -0.21(-0.72%)
Jan 17, 2017 29.27 29.27 28.67 29.03 1,989,974 -0.42(-1.43%)
Jan 13, 2017 29.45 29.45 29.45 0 -0.33(-1.11%)
Jan 12, 2017 29.80 30.39 28.57 29.78 3,619,655 +1.15(+4.02%)
Jan 11, 2017 28.68 29.27 28.33 28.63 2,689,899 -0.12(-0.42%)
Jan 10, 2017 28.85 29.28 28.65 28.75 2,588,281 +0.15(+0.52%)
Jan 09, 2017 28.73 29.41 28.51 28.60 1,781,225 -0.36(-1.24%)
Jan 06, 2017 28.99 29.18 28.66 28.96 3,007,795 -0.09(-0.31%)
Jan 05, 2017 29.74 30.23 28.87 29.05 2,117,148 -0.52(-1.76%)
Jan 04, 2017 29.39 30.09 29.29 29.57 2,930,873 +0.23(+0.78%)
Jan 03, 2017 30.52 30.96 29.15 29.34 2,564,416 -0.93(-3.07%)
Dec 30, 2016 30.27 30.27 30.27 0 -0.60(-1.94%)
Dec 29, 2016 30.39 30.97 30.03 30.87 1,283,784 +0.46(+1.51%)
Dec 28, 2016 31.45 31.70 30.37 30.41 2,160,161 -1.04(-3.31%)
Dec 27, 2016 31.14 31.91 31.14 31.45 998,681 +0.23(+0.74%)
Dec 23, 2016 31.22 31.22 31.22 0 -0.27(-0.86%)
Dec 22, 2016 31.66 32.51 31.35 31.49 1,996,689 -0.06(-0.19%)
Dec 21, 2016 31.17 31.75 31.10 31.55 1,775,080 +0.50(+1.61%)
Dec 20, 2016 31.44 31.95 30.91 31.05 2,534,209 -0.33(-1.05%)
Dec 19, 2016 31.70 31.91 31.00 31.38 3,340,859 +0.21(+0.67%)
Dec 16, 2016 31.04 31.89 30.70 31.17 7,950,899 -1.55(-4.74%)
Dec 15, 2016 31.24 33.16 31.19 32.72 2,426,518 +1.43(+4.57%)
Dec 14, 2016 31.50 31.68 30.70 31.29 3,138,721 -0.44(-1.39%)
Dec 13, 2016 32.22 32.71 31.69 31.73 2,334,035 -0.48(-1.49%)
Dec 12, 2016 33.36 33.92 31.81 32.21 3,043,882 -1.20(-3.59%)
Dec 09, 2016 36.19 36.85 32.57 33.41 11,860,096 -0.72(-2.11%)
Dec 08, 2016 32.63 34.15 32.44 34.13 4,503,841 +1.89(+5.86%)
Dec 07, 2016 31.76 32.43 31.54 32.24 1,506,372 +0.51(+1.61%)
Dec 06, 2016 31.90 32.05 31.19 31.73 1,602,372 -0.24(-0.75%)
Dec 05, 2016 31.11 32.25 31.11 31.97 2,293,178 +1.01(+3.26%)
Dec 02, 2016 32.00 32.48 30.65 30.96 3,141,910 -0.84(-2.64%)
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.