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, 2017 25.10 25.12 24.28 24.66 1,466,646 -0.33(-1.32%)
May 30, 2017 25.22 25.42 24.82 24.99 1,208,574 -0.26(-1.03%)
May 26, 2017 24.70 25.52 24.59 25.25 1,681,341 +0.46(+1.86%)
May 25, 2017 25.35 25.70 24.66 24.79 2,191,050 -0.32(-1.27%)
May 24, 2017 25.47 25.59 24.77 25.11 2,070,771 -0.30(-1.18%)
May 23, 2017 26.11 26.19 25.27 25.41 3,494,709 -0.58(-2.23%)
May 22, 2017 24.96 26.13 24.75 25.99 5,668,686 +2.41(+10.22%)
May 19, 2017 23.24 23.93 23.22 23.58 1,985,357 +0.50(+2.17%)
May 18, 2017 22.95 23.23 22.51 23.08 3,010,955 +0.02(+0.09%)
May 17, 2017 24.81 24.99 22.93 23.06 4,607,334 -2.23(-8.82%)
May 16, 2017 24.82 25.30 24.72 25.29 1,921,825 +0.49(+1.98%)
May 15, 2017 24.41 25.06 24.41 24.80 2,423,606 +0.44(+1.81%)
May 12, 2017 24.54 24.56 23.96 24.36 1,916,922 -0.07(-0.29%)
May 11, 2017 24.94 25.06 24.39 24.43 1,880,449 -0.58(-2.32%)
May 10, 2017 24.53 25.07 24.14 25.01 2,482,153 +0.41(+1.67%)
May 09, 2017 23.79 24.96 23.78 24.60 3,183,956 +0.92(+3.86%)
May 08, 2017 23.77 23.99 23.30 23.68 1,896,414 -0.11(-0.44%)
May 05, 2017 23.41 23.95 22.92 23.79 4,368,880 +0.73(+3.17%)
May 04, 2017 23.66 23.74 22.87 23.06 4,283,690 +0.46(+2.04%)
May 03, 2017 22.63 22.90 22.31 22.60 3,205,017 -0.49(-2.12%)
May 02, 2017 23.38 23.43 22.84 23.09 3,303,426 -0.30(-1.28%)
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.