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 (%)
May 31, 2016 16.56 16.87 16.56 16.82 977,171 +0.31(+1.88%)
May 27, 2016 16.27 16.51 16.51 16.51 550,800 +0.24(+1.48%)
May 26, 2016 16.27 16.50 16.06 16.27 906,973 +0.00(+0.00%)
May 25, 2016 15.99 16.28 15.90 16.27 1,089,009 +0.31(+1.94%)
May 24, 2016 15.75 16.09 15.75 15.96 1,352,401 +0.32(+2.05%)
May 23, 2016 15.62 15.91 15.52 15.64 740,158 +0.03(+0.19%)
May 20, 2016 15.40 15.70 15.35 15.61 979,495 +0.29(+1.89%)
May 19, 2016 15.68 15.92 15.21 15.32 1,685,343 -0.51(-3.22%)
May 18, 2016 15.67 15.89 15.65 15.83 722,982 +0.10(+0.64%)
May 17, 2016 15.68 15.97 15.65 15.73 1,175,767 -0.02(-0.13%)
May 16, 2016 15.69 15.94 15.61 15.75 738,738 +0.10(+0.64%)
May 13, 2016 15.88 16.09 15.51 15.65 984,598 -0.23(-1.45%)
May 12, 2016 16.09 16.22 15.74 15.88 770,762 -0.13(-0.81%)
May 11, 2016 15.88 16.23 15.77 16.01 790,078 +0.07(+0.44%)
May 10, 2016 15.79 16.08 15.72 15.94 1,043,684 +0.12(+0.76%)
May 09, 2016 15.97 16.17 15.68 15.82 1,207,064 -0.21(-1.31%)
May 06, 2016 15.95 16.14 15.86 16.03 1,134,979 +0.05(+0.31%)
May 05, 2016 16.16 16.35 15.96 15.98 1,728,675 -0.09(-0.56%)
May 04, 2016 16.43 16.69 16.05 16.07 1,452,007 -0.26(-1.59%)
May 03, 2016 16.40 16.64 16.20 16.33 2,175,785 -0.02(-0.12%)
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.