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 (%)
Apr 30, 2018 15.79 15.79 15.42 15.58 2,151,346 -0.16(-1.02%)
Apr 27, 2018 15.68 15.79 15.48 15.74 1,703,732 +0.14(+0.90%)
Apr 26, 2018 15.04 15.60 15.01 15.60 2,830,483 +0.59(+3.93%)
Apr 25, 2018 16.00 16.16 14.91 15.01 4,314,392 -0.97(-6.07%)
Apr 24, 2018 15.72 16.06 15.66 15.98 2,626,598 +0.39(+2.50%)
Apr 23, 2018 15.54 15.62 15.28 15.59 3,510,020 +0.17(+1.10%)
Apr 20, 2018 15.44 15.59 15.27 15.42 1,909,925 +0.03(+0.19%)
Apr 19, 2018 15.57 15.68 15.21 15.39 2,188,248 -0.29(-1.85%)
Apr 18, 2018 15.86 16.00 15.66 15.68 2,260,535 -0.20(-1.26%)
Apr 17, 2018 15.71 16.15 15.60 15.88 1,915,524 +0.26(+1.66%)
Apr 16, 2018 15.69 15.93 15.27 15.62 5,360,320 -0.66(-4.05%)
Apr 13, 2018 16.34 16.43 16.06 16.28 1,963,224 +0.09(+0.56%)
Apr 12, 2018 16.06 16.31 15.98 16.19 2,527,609 +0.19(+1.19%)
Apr 11, 2018 15.68 16.27 15.68 16.00 3,401,089 +0.20(+1.27%)
Apr 10, 2018 15.61 15.95 15.55 15.80 3,253,357 +0.46(+3.00%)
Apr 09, 2018 15.40 15.61 15.13 15.34 2,158,053 +0.01(+0.07%)
Apr 06, 2018 15.42 15.78 15.17 15.33 4,545,371 -0.29(-1.86%)
Apr 05, 2018 15.67 16.30 15.57 15.62 10,251,446 +0.92(+6.26%)
Apr 04, 2018 14.38 14.83 14.25 14.70 4,967,526 +0.03(+0.20%)
Apr 03, 2018 14.86 14.90 14.46 14.67 5,529,821 -0.16(-1.08%)
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.