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, 2018 16.40 16.50 15.98 16.21 2,251,042 -0.06(-0.37%)
May 30, 2018 16.50 16.80 16.08 16.27 3,539,161 -0.44(-2.63%)
May 29, 2018 16.90 17.13 16.59 16.71 2,345,522 -0.31(-1.82%)
May 25, 2018 17.02 17.02 17.02 0 +0.44(+2.65%)
May 24, 2018 16.82 16.82 16.50 16.58 1,295,663 -0.22(-1.31%)
May 23, 2018 16.76 16.86 16.67 16.80 1,222,195 -0.13(-0.77%)
May 22, 2018 17.26 17.48 16.91 16.93 1,999,629 -0.15(-0.88%)
May 21, 2018 16.76 17.36 16.75 17.08 3,238,777 +0.52(+3.14%)
May 18, 2018 16.74 16.77 16.55 16.56 1,186,694 -0.21(-1.25%)
May 17, 2018 16.80 17.00 16.68 16.77 1,150,994 -0.11(-0.65%)
May 16, 2018 16.81 16.88 16.64 16.88 1,466,997 +0.21(+1.26%)
May 15, 2018 16.50 16.78 16.50 16.67 3,020,851 -0.01(-0.06%)
May 14, 2018 17.12 17.19 16.65 16.68 1,738,951 +0.17(+1.03%)
May 11, 2018 16.60 16.67 16.41 16.51 1,143,931 -0.09(-0.54%)
May 10, 2018 16.79 16.84 16.45 16.60 1,283,844 -0.23(-1.37%)
May 09, 2018 16.64 16.97 16.57 16.83 2,780,121 +0.13(+0.78%)
May 08, 2018 16.53 16.71 16.49 16.70 1,645,916 +0.20(+1.21%)
May 07, 2018 16.30 16.85 16.26 16.50 4,623,438 +0.26(+1.60%)
May 04, 2018 16.26 16.86 16.14 16.24 2,177,738 +0.02(+0.12%)
May 03, 2018 16.20 16.28 15.85 16.22 1,584,029 -0.08(-0.49%)
May 02, 2018 16.07 16.43 15.89 16.30 2,676,710 +0.57(+3.62%)
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.