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 29, 2015 21.67 22.27 21.57 21.90 824,071 +0.17(+0.78%)
May 28, 2015 21.61 21.82 21.58 21.73 447,738 +0.13(+0.60%)
May 27, 2015 21.28 21.68 21.23 21.60 545,098 +0.31(+1.46%)
May 26, 2015 21.58 21.65 20.95 21.29 717,916 -0.38(-1.75%)
May 22, 2015 21.58 21.67 21.67 21.67 372,700 +0.07(+0.32%)
May 21, 2015 21.44 21.79 21.40 21.60 508,860 +0.11(+0.51%)
May 20, 2015 21.74 21.79 21.48 21.49 543,076 -0.20(-0.92%)
May 19, 2015 21.74 22.01 21.53 21.69 759,881 -0.04(-0.18%)
May 18, 2015 21.45 21.75 21.26 21.73 393,687 +0.28(+1.31%)
May 15, 2015 21.44 21.55 21.27 21.45 332,754 +0.00(+0.00%)
May 14, 2015 21.10 21.50 20.84 21.45 666,198 +0.44(+2.09%)
May 13, 2015 21.09 21.34 20.99 21.01 726,402 -0.16(-0.76%)
May 12, 2015 21.25 21.43 20.91 21.17 631,955 -0.16(-0.75%)
May 11, 2015 21.29 21.60 21.19 21.33 338,122 +0.03(+0.14%)
May 08, 2015 21.20 21.43 21.03 21.30 744,677 +0.39(+1.84%)
May 07, 2015 20.90 21.11 20.78 20.91 563,111 +0.02(+0.10%)
May 06, 2015 20.55 20.90 20.38 20.89 1,133,200 +0.47(+2.33%)
May 05, 2015 20.85 21.06 20.32 20.42 1,095,945 -0.40(-1.92%)
May 04, 2015 20.87 21.14 20.79 20.82 466,011 -0.12(-0.57%)
May 01, 2015 20.34 21.15 20.34 20.94 1,239,267 +0.61(+3.00%)
Apr 30, 2015 21.50 21.50 20.33 20.33 1,418,936 -1.18(-5.49%)
Apr 29, 2015 21.04 21.74 21.00 21.51 862,936 +0.34(+1.61%)
Apr 28, 2015 20.92 21.18 20.77 21.17 585,572 +0.33(+1.58%)
Apr 27, 2015 20.98 21.15 20.64 20.84 772,063 -0.14(-0.67%)
Apr 24, 2015 21.25 21.29 20.84 20.98 490,804 -0.16(-0.76%)
Apr 23, 2015 21.20 21.20 20.99 21.14 425,975 -0.15(-0.70%)
Apr 22, 2015 21.45 21.47 21.21 21.29 391,244 -0.16(-0.75%)
Apr 21, 2015 21.38 21.55 21.29 21.45 562,258 +0.19(+0.89%)
Apr 20, 2015 21.00 21.43 20.99 21.26 943,849 +0.40(+1.92%)
Apr 17, 2015 21.18 21.21 20.81 20.86 1,087,327 -0.49(-2.30%)
Apr 16, 2015 20.86 21.43 20.78 21.35 778,950 +0.45(+2.15%)
Apr 15, 2015 21.18 21.28 20.62 20.90 1,462,805 -0.22(-1.04%)
Apr 14, 2015 21.06 21.42 20.95 21.12 1,492,400 +0.16(+0.76%)
Apr 13, 2015 21.10 21.35 20.87 20.96 1,071,158 -0.09(-0.43%)
Apr 10, 2015 21.50 21.64 21.01 21.05 885,106 -0.45(-2.09%)
Apr 09, 2015 21.37 21.63 21.23 21.50 524,851 +0.08(+0.37%)
Apr 08, 2015 21.42 21.83 21.19 21.42 863,221 +0.00(+0.00%)
Apr 07, 2015 21.15 21.63 21.05 21.42 982,726 +0.28(+1.32%)
Apr 06, 2015 20.95 21.43 20.82 21.14 509,607 +0.04(+0.19%)
Apr 02, 2015 21.08 21.10 21.10 21.10 560,400 +0.03(+0.14%)
Apr 01, 2015 21.25 21.36 20.91 21.07 882,150 -0.27(-1.27%)
Mar 31, 2015 21.50 21.64 21.30 21.34 708,366 -0.26(-1.20%)
Mar 30, 2015 21.13 21.69 21.13 21.60 1,138,683 +0.64(+3.03%)
Mar 27, 2015 21.16 21.27 20.68 20.96 1,045,940 -0.18(-0.83%)
Mar 26, 2015 20.94 21.36 20.70 21.14 1,860,586 +0.21(+1.00%)
Mar 25, 2015 22.59 22.59 20.92 20.93 2,969,381 -1.54(-6.85%)
Mar 24, 2015 22.80 23.38 22.46 22.47 1,508,359 -0.64(-2.75%)
Mar 23, 2015 23.12 23.26 22.80 23.11 1,628,395 -0.13(-0.58%)
Mar 20, 2015 22.51 23.35 22.30 23.24 2,955,217 +0.79(+3.52%)
Mar 19, 2015 22.56 22.70 22.40 22.45 852,234 -0.21(-0.93%)
Mar 18, 2015 22.49 22.66 22.26 22.66 1,270,248 +0.23(+1.03%)
Mar 17, 2015 23.05 23.05 22.39 22.43 1,560,009 -0.63(-2.73%)
Mar 16, 2015 22.68 23.06 22.29 23.06 2,132,735 +0.48(+2.13%)
Mar 13, 2015 22.24 22.68 22.23 22.58 1,636,751 +0.15(+0.67%)
Mar 12, 2015 22.04 22.49 21.95 22.43 2,033,496 +0.39(+1.77%)
Mar 11, 2015 21.84 22.13 21.71 22.04 1,510,461 +0.21(+0.96%)
Mar 10, 2015 22.35 22.45 21.83 21.83 1,397,242 -0.56(-2.50%)
Mar 09, 2015 22.22 22.55 22.18 22.39 1,786,372 +0.16(+0.72%)
Mar 06, 2015 21.73 22.28 21.30 22.23 7,337,077 +1.90(+9.35%)
Mar 05, 2015 20.35 20.61 20.11 20.33 2,622,110 +0.05(+0.25%)
Mar 04, 2015 20.56 20.55 20.20 20.28 1,986,116 -0.27(-1.31%)
Mar 03, 2015 21.24 21.37 20.54 20.55 1,032,156 -0.78(-3.66%)
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.