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 29, 2011 26.45 28.42 26.24 28.09 3,848,133 +0.82(+3.01%)
Apr 28, 2011 27.66 28.44 26.80 27.27 3,191,448 -0.56(-2.01%)
Apr 27, 2011 25.78 28.32 25.69 27.83 5,695,111 +2.04(+7.91%)
Apr 26, 2011 26.02 26.15 25.60 25.79 2,037,968 -0.14(-0.54%)
Apr 25, 2011 26.68 26.86 25.86 25.93 2,041,280 -0.82(-3.07%)
Apr 21, 2011 26.31 27.00 25.97 26.75 3,399,360 +0.89(+3.44%)
Apr 20, 2011 25.12 25.86 24.81 25.86 3,405,714 +1.27(+5.16%)
Apr 19, 2011 24.34 24.66 24.00 24.59 2,616,993 +0.29(+1.19%)
Apr 18, 2011 24.45 24.73 24.00 24.30 2,265,625 -0.66(-2.64%)
Apr 15, 2011 24.70 25.34 24.30 24.96 2,391,720 +0.28(+1.13%)
Apr 14, 2011 24.53 25.00 24.00 24.68 2,806,078 -0.16(-0.64%)
Apr 13, 2011 24.65 25.56 24.55 24.84 3,230,918 +0.79(+3.28%)
Apr 12, 2011 24.25 24.35 23.13 24.05 3,471,517 -0.55(-2.24%)
Apr 11, 2011 25.72 25.72 24.33 24.60 3,697,322 -1.16(-4.50%)
Apr 08, 2011 26.50 26.57 25.54 25.76 3,512,090 -0.27(-1.04%)
Apr 07, 2011 26.23 26.46 25.71 26.03 3,965,197 -0.27(-1.03%)
Apr 06, 2011 24.47 26.52 24.47 26.30 9,146,843 +2.16(+8.95%)
Apr 05, 2011 23.20 24.59 23.20 24.14 4,396,468 +0.73(+3.12%)
Apr 04, 2011 23.58 23.95 23.23 23.41 1,904,871 -0.23(-0.97%)
Apr 01, 2011 24.56 24.56 23.25 23.64 5,115,978 -0.96(-3.90%)
Mar 31, 2011 22.92 24.74 22.85 24.60 7,124,672 +1.68(+7.33%)
Mar 30, 2011 22.82 22.98 22.35 22.92 2,771,217 +0.45(+2.00%)
Mar 29, 2011 22.21 22.80 21.82 22.47 3,792,941 +0.26(+1.17%)
Mar 28, 2011 23.69 23.79 22.11 22.21 4,654,114 -1.33(-5.65%)
Mar 25, 2011 23.65 24.10 23.25 23.54 4,570,576 +0.31(+1.33%)
Mar 24, 2011 22.30 23.40 22.10 23.23 6,400,773 +1.26(+5.74%)
Mar 23, 2011 21.55 22.05 21.15 21.97 3,250,166 +0.49(+2.28%)
Mar 22, 2011 21.99 22.22 21.45 21.48 3,179,138 -0.54(-2.45%)
Mar 21, 2011 21.81 22.12 20.85 22.02 4,940,648 +0.88(+4.16%)
Mar 18, 2011 22.30 22.35 20.82 21.14 8,630,683 -0.70(-3.21%)
Mar 17, 2011 23.39 23.61 21.61 21.84 7,533,628 -1.04(-4.55%)
Mar 16, 2011 22.87 24.18 22.68 22.88 7,510,273 +0.30(+1.33%)
Mar 15, 2011 22.28 23.40 21.84 22.58 4,703,744 -0.63(-2.71%)
Mar 14, 2011 23.02 24.23 22.96 23.21 5,644,663 +0.00(+0.00%)
Mar 11, 2011 23.75 24.28 23.03 23.21 8,258,772 -0.71(-2.97%)
Mar 10, 2011 24.42 25.00 23.63 23.92 12,755,066 -0.69(-2.80%)
Mar 09, 2011 25.00 27.19 24.55 24.61 40,382,084 -15.43(-38.54%)
Mar 08, 2011 41.04 41.70 39.73 40.04 8,599,000 -0.68(-1.67%)
Mar 07, 2011 43.39 43.50 39.68 40.72 4,177,251 -2.50(-5.78%)
Mar 04, 2011 42.23 44.07 41.28 43.22 4,642,319 +1.09(+2.59%)
Mar 03, 2011 41.01 42.59 41.01 42.13 3,849,439 +1.74(+4.31%)
Mar 02, 2011 39.77 41.17 39.49 40.39 2,260,916 +0.71(+1.79%)
Mar 01, 2011 40.97 41.19 39.48 39.68 3,120,070 -1.34(-3.27%)
Feb 28, 2011 42.00 42.21 39.63 41.02 2,911,020 -0.08(-0.19%)
Feb 25, 2011 40.15 41.30 39.73 41.10 2,870,446 +1.53(+3.87%)
Feb 24, 2011 39.04 40.00 38.40 39.57 3,769,272 +0.74(+1.91%)
Feb 23, 2011 39.33 39.65 36.86 38.83 4,234,378 -0.38(-0.97%)
Feb 22, 2011 40.59 40.98 37.85 39.21 5,449,308 -2.78(-6.63%)
Feb 18, 2011 42.39 43.24 41.62 41.99 2,222,842 -0.66(-1.54%)
Feb 17, 2011 42.61 43.11 41.86 42.65 2,159,973 +0.06(+0.14%)
Feb 16, 2011 42.00 42.75 41.54 42.59 2,814,358 +1.24(+3.00%)
Feb 15, 2011 42.80 42.80 40.60 41.35 4,081,070 -1.88(-4.35%)
Feb 14, 2011 43.77 46.09 42.66 43.23 5,556,821 +0.22(+0.51%)
Feb 11, 2011 40.86 43.27 40.72 43.01 3,980,430 +2.08(+5.08%)
Feb 10, 2011 39.01 41.94 39.01 40.93 2,985,637 +0.91(+2.27%)
Feb 09, 2011 38.93 40.72 38.59 40.02 3,259,532 +1.07(+2.75%)
Feb 08, 2011 39.15 39.21 38.17 38.95 2,183,308 +0.02(+0.05%)
Feb 07, 2011 38.80 40.75 38.40 38.93 4,058,809 -0.04(-0.10%)
Feb 04, 2011 38.63 39.90 37.47 38.97 7,296,771 +4.54(+13.19%)
Feb 03, 2011 34.48 34.73 33.80 34.43 1,659,933 +0.00(+0.00%)
Feb 02, 2011 34.06 34.98 34.02 34.43 1,694,204 +0.12(+0.35%)
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.