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, 2012 14.30 14.48 13.85 14.35 2,620,618 +0.16(+1.13%)
May 30, 2012 14.77 14.80 14.01 14.19 2,478,411 -0.85(-5.65%)
May 29, 2012 14.77 15.32 14.69 15.04 1,867,175 +0.45(+3.08%)
May 25, 2012 14.41 14.80 14.29 14.59 1,477,912 +0.24(+1.67%)
May 24, 2012 14.88 14.98 14.04 14.35 2,071,889 -0.57(-3.82%)
May 23, 2012 14.32 15.03 14.14 14.92 2,078,532 +0.33(+2.26%)
May 22, 2012 14.54 15.00 14.44 14.59 1,982,742 +0.09(+0.62%)
May 21, 2012 13.70 14.51 13.58 14.50 2,025,487 +0.82(+5.99%)
May 18, 2012 13.85 14.09 13.65 13.68 2,364,238 -0.17(-1.23%)
May 17, 2012 14.17 14.34 13.61 13.85 2,609,099 -0.32(-2.26%)
May 16, 2012 14.66 14.83 14.03 14.17 2,176,018 -0.46(-3.14%)
May 15, 2012 14.24 14.90 14.24 14.63 3,464,437 +0.45(+3.17%)
May 14, 2012 14.17 14.31 13.99 14.18 2,492,857 -0.21(-1.46%)
May 11, 2012 13.96 14.53 13.95 14.39 2,446,031 +0.31(+2.20%)
May 10, 2012 14.37 14.45 14.02 14.08 3,755,555 -0.23(-1.61%)
May 09, 2012 14.36 14.47 14.00 14.31 3,160,817 -0.27(-1.85%)
May 08, 2012 15.01 15.07 14.28 14.58 3,794,397 -0.62(-4.08%)
May 07, 2012 15.05 15.41 15.00 15.20 1,555,918 +0.00(+0.00%)
May 04, 2012 15.93 15.97 15.16 15.20 3,124,535 -0.83(-5.18%)
May 03, 2012 16.40 16.58 15.72 16.03 3,363,569 -0.44(-2.67%)
May 02, 2012 16.41 16.60 16.21 16.47 2,562,618 -0.18(-1.08%)
May 01, 2012 16.53 17.14 16.48 16.65 2,013,280 +0.13(+0.79%)
Apr 30, 2012 16.46 16.58 16.30 16.52 2,229,942 +0.08(+0.49%)
Apr 27, 2012 16.74 16.82 16.25 16.44 2,603,275 -0.07(-0.42%)
Apr 26, 2012 16.54 16.61 16.18 16.51 2,543,112 -0.06(-0.36%)
Apr 25, 2012 16.80 16.94 16.30 16.57 3,168,253 +0.07(+0.42%)
Apr 24, 2012 16.51 16.82 16.28 16.50 3,658,888 +0.05(+0.30%)
Apr 23, 2012 16.93 16.93 16.44 16.45 3,250,368 -0.75(-4.36%)
Apr 20, 2012 17.95 17.95 17.17 17.20 1,930,741 -0.50(-2.82%)
Apr 19, 2012 17.92 18.23 17.53 17.70 1,648,861 -0.13(-0.73%)
Apr 18, 2012 17.92 18.06 17.64 17.83 1,447,725 -0.29(-1.60%)
Apr 17, 2012 17.80 18.47 17.75 18.12 1,477,941 +0.50(+2.84%)
Apr 16, 2012 18.16 18.36 17.54 17.62 1,843,201 -0.44(-2.44%)
Apr 13, 2012 18.35 18.38 17.92 18.06 1,596,441 -0.41(-2.22%)
Apr 12, 2012 17.84 18.59 17.84 18.47 2,291,195 +0.63(+3.53%)
Apr 11, 2012 18.10 18.30 17.63 17.84 2,535,046 +0.15(+0.85%)
Apr 10, 2012 18.18 18.45 17.35 17.69 3,528,638 -0.41(-2.27%)
Apr 09, 2012 18.51 18.57 18.10 18.10 2,529,673 -0.82(-4.33%)
Apr 05, 2012 19.24 19.37 18.81 18.92 1,752,085 -0.45(-2.34%)
Apr 04, 2012 19.67 19.67 19.11 19.37 1,764,125 -0.56(-2.79%)
Apr 03, 2012 20.06 20.54 19.73 19.93 2,032,084 -0.27(-1.34%)
Apr 02, 2012 20.12 20.23 19.63 20.20 1,468,471 +0.05(+0.25%)
Mar 30, 2012 20.29 20.50 19.93 20.15 1,970,682 -0.01(-0.05%)
Mar 29, 2012 19.58 20.26 19.45 20.16 2,197,504 +0.32(+1.61%)
Mar 28, 2012 19.95 20.42 19.54 19.84 2,978,760 -0.30(-1.49%)
Mar 27, 2012 19.93 20.50 19.78 20.14 3,649,591 +0.74(+3.81%)
Mar 26, 2012 19.07 19.61 18.96 19.40 2,595,055 +0.58(+3.08%)
Mar 23, 2012 18.43 18.83 18.16 18.82 2,235,179 +0.46(+2.51%)
Mar 22, 2012 18.56 19.06 18.10 18.36 2,547,604 -0.40(-2.13%)
Mar 21, 2012 18.82 19.00 18.54 18.76 1,169,844 +0.00(+0.00%)
Mar 20, 2012 18.80 19.06 18.60 18.76 1,563,184 -0.25(-1.32%)
Mar 19, 2012 18.64 19.09 18.57 19.01 2,025,033 +0.38(+2.04%)
Mar 16, 2012 18.85 18.94 18.31 18.63 2,552,969 -0.24(-1.27%)
Mar 15, 2012 18.87 19.11 18.65 18.87 2,238,969 +0.10(+0.53%)
Mar 14, 2012 19.03 19.33 18.60 18.77 2,001,270 -0.43(-2.24%)
Mar 13, 2012 18.48 19.21 18.45 19.20 3,089,860 +1.02(+5.61%)
Mar 12, 2012 19.00 19.13 18.11 18.18 2,298,605 -0.79(-4.16%)
Mar 09, 2012 18.64 19.36 18.59 18.97 2,825,139 +0.38(+2.04%)
Mar 08, 2012 18.29 18.72 18.21 18.59 2,247,682 +0.49(+2.71%)
Mar 07, 2012 18.50 18.93 17.93 18.10 3,669,381 -0.04(-0.22%)
Mar 06, 2012 18.58 18.64 18.05 18.14 3,265,280 -0.76(-4.02%)
Mar 05, 2012 19.56 19.74 18.85 18.90 2,824,418 -0.79(-4.01%)
Mar 02, 2012 21.04 21.39 19.52 19.69 5,372,493 -1.54(-7.25%)
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.