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, 2019 21.29 21.43 20.94 20.98 2,465,200 -0.49(-2.28%)
May 30, 2019 21.37 21.60 21.20 21.47 1,983,045 +0.15(+0.70%)
May 29, 2019 21.41 21.44 21.24 21.32 1,152,459 -0.17(-0.79%)
May 28, 2019 21.50 21.59 21.28 21.49 3,593,186 -0.01(-0.05%)
May 24, 2019 21.36 21.61 21.33 21.50 1,264,100 +0.31(+1.46%)
May 23, 2019 21.40 21.56 21.15 21.19 2,217,900 -0.37(-1.72%)
May 22, 2019 21.90 21.99 21.53 21.56 1,688,003 -0.39(-1.78%)
May 21, 2019 21.78 22.18 21.78 21.95 2,194,475 +0.43(+2.00%)
May 20, 2019 21.00 21.71 20.93 21.52 1,328,036 -0.04(-0.19%)
May 17, 2019 21.81 22.00 21.54 21.56 2,788,100 -0.47(-2.13%)
May 16, 2019 22.59 22.62 22.03 22.03 3,218,350 -0.88(-3.84%)
May 15, 2019 22.86 23.14 22.80 22.91 2,342,882 -0.05(-0.22%)
May 14, 2019 22.74 23.11 22.73 22.96 3,021,092 +0.28(+1.23%)
May 13, 2019 23.16 23.26 22.60 22.68 2,385,475 -0.78(-3.32%)
May 10, 2019 23.32 23.46 23.12 23.46 2,654,200 +0.04(+0.17%)
May 09, 2019 23.34 23.50 23.18 23.42 2,772,971 -0.07(-0.30%)
May 08, 2019 23.75 23.88 23.48 23.49 2,611,018 -0.27(-1.14%)
May 07, 2019 23.85 24.00 23.67 23.76 1,890,548 -0.31(-1.29%)
May 06, 2019 23.93 24.14 23.79 24.07 1,645,601 -0.25(-1.03%)
May 03, 2019 23.86 24.36 23.74 24.32 1,589,800 +0.52(+2.18%)
May 02, 2019 23.55 23.86 23.55 23.80 1,105,098 +0.26(+1.10%)
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.