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 (%)
Mar 29, 2018 15.81 15.81 15.81 0 +0.73(+4.84%)
Mar 28, 2018 15.68 15.79 15.07 15.08 5,402,767 -0.62(-3.95%)
Mar 27, 2018 16.22 16.42 15.55 15.70 5,148,646 -0.47(-2.91%)
Mar 26, 2018 16.66 16.74 15.99 16.17 3,836,283 -0.12(-0.74%)
Mar 23, 2018 17.20 17.46 16.29 16.29 4,527,666 -0.80(-4.68%)
Mar 22, 2018 17.30 17.51 17.06 17.09 3,056,287 -0.44(-2.51%)
Mar 21, 2018 17.02 17.81 17.02 17.53 5,081,761 +0.48(+2.82%)
Mar 20, 2018 17.67 17.79 17.00 17.05 5,162,882 -0.60(-3.40%)
Mar 19, 2018 17.89 18.11 17.54 17.65 5,039,843 -0.42(-2.32%)
Mar 16, 2018 18.82 18.97 17.98 18.07 7,032,444 -0.75(-3.99%)
Mar 15, 2018 20.06 20.19 18.60 18.82 6,982,017 -1.28(-6.37%)
Mar 14, 2018 20.05 20.45 20.00 20.10 4,417,347 +0.17(+0.85%)
Mar 13, 2018 20.32 20.56 19.77 19.93 6,107,905 -0.39(-1.92%)
Mar 12, 2018 19.76 20.53 19.61 20.32 8,859,757 +1.02(+5.26%)
Mar 09, 2018 17.96 19.32 17.91 19.30 18,260,608 -0.91(-4.53%)
Mar 08, 2018 20.60 21.73 19.91 20.22 15,997,318 -0.18(-0.88%)
Mar 07, 2018 20.45 20.40 23,131,862 +0.62(+3.13%)
Mar 06, 2018 18.94 19.87 18.86 19.78 7,348,496 +0.99(+5.27%)
Mar 05, 2018 18.62 19.22 18.56 18.79 9,033,278 +0.64(+3.53%)
Mar 02, 2018 17.69 18.18 17.55 18.15 2,917,486 +0.34(+1.91%)
Mar 01, 2018 17.92 18.25 17.61 17.81 2,869,984 -0.19(-1.06%)
Feb 28, 2018 18.32 18.38 17.65 18.00 2,962,434 -0.20(-1.10%)
Feb 27, 2018 18.34 18.45 18.03 18.20 1,423,155 -0.09(-0.49%)
Feb 26, 2018 18.27 18.61 18.09 18.29 2,036,389 +0.01(+0.05%)
Feb 23, 2018 18.00 18.41 17.82 18.28 1,990,264 +0.30(+1.67%)
Feb 22, 2018 18.36 18.37 17.80 17.98 3,343,270 -0.34(-1.86%)
Feb 21, 2018 18.21 18.73 18.15 18.32 3,672,895 +0.20(+1.10%)
Feb 20, 2018 17.80 18.32 17.78 18.12 3,178,346 +0.22(+1.23%)
Feb 16, 2018 17.90 17.90 17.90 0 -0.30(-1.65%)
Feb 15, 2018 18.45 18.50 17.82 18.20 1,833,962 -0.02(-0.11%)
Feb 14, 2018 17.52 18.26 17.52 18.22 1,860,443 +0.58(+3.29%)
Feb 13, 2018 17.26 17.66 17.26 17.64 1,321,145 +0.05(+0.28%)
Feb 12, 2018 17.86 17.88 17.25 17.59 1,489,045 -0.09(-0.51%)
Feb 09, 2018 17.82 17.90 17.03 17.68 2,647,665 +0.13(+0.74%)
Feb 08, 2018 17.90 18.25 17.47 17.55 2,106,850 -0.28(-1.57%)
Feb 07, 2018 17.99 18.00 17.52 17.83 2,273,799 -0.20(-1.11%)
Feb 06, 2018 16.88 18.52 16.88 18.03 5,987,302 +1.12(+6.62%)
Feb 05, 2018 17.41 17.50 16.65 16.91 4,527,249 -0.67(-3.81%)
Feb 02, 2018 17.85 18.06 17.50 17.58 2,974,841 -0.41(-2.28%)
Feb 01, 2018 17.87 18.05 17.72 17.99 2,440,708 +0.03(+0.17%)
Jan 31, 2018 18.47 18.50 17.88 17.96 2,891,049 -0.35(-1.91%)
Jan 30, 2018 18.31 18.69 18.21 18.31 2,535,791 -0.25(-1.35%)
Jan 29, 2018 18.75 18.96 18.39 18.56 2,650,230 -0.51(-2.67%)
Jan 26, 2018 19.11 19.16 18.91 19.07 1,838,100 +0.11(+0.58%)
Jan 25, 2018 19.14 19.25 18.77 18.96 2,672,284 -0.01(-0.05%)
Jan 24, 2018 19.25 19.49 18.75 18.97 4,507,782 -0.54(-2.77%)
Jan 23, 2018 20.23 20.31 19.14 19.51 5,621,157 -0.71(-3.51%)
Jan 22, 2018 20.69 20.71 19.97 20.22 3,193,770 -0.46(-2.22%)
Jan 19, 2018 20.30 20.85 20.26 20.68 2,625,743 +0.26(+1.27%)
Jan 18, 2018 20.93 21.08 20.39 20.42 4,665,176 -0.73(-3.45%)
Jan 17, 2018 21.44 21.72 21.11 21.15 3,970,419 -0.28(-1.31%)
Jan 16, 2018 21.86 22.02 21.16 21.43 6,631,616 -1.31(-5.76%)
Jan 12, 2018 22.74 22.74 22.74 0 +0.48(+2.16%)
Jan 11, 2018 21.79 22.38 21.76 22.26 2,168,918 +0.53(+2.44%)
Jan 10, 2018 21.73 1,477,327 +0.36(+1.68%)
Jan 09, 2018 21.92 21.95 21.35 21.37 1,551,116 -0.42(-1.93%)
Jan 08, 2018 21.47 21.91 21.02 21.79 2,349,168 +0.28(+1.30%)
Jan 05, 2018 21.70 21.72 21.24 21.51 2,959,527 -0.03(-0.14%)
Jan 04, 2018 21.92 22.08 21.26 21.54 3,249,129 -0.20(-0.92%)
Jan 03, 2018 21.35 21.87 21.14 21.74 2,994,909 +0.55(+2.60%)
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.