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 (%)
Jun 28, 2013 16.69 17.15 16.45 16.95 3,639,244 +0.80(+4.99%)
Jun 26, 2013 16.11 16.32 16.00 16.14 0 +0.15(+0.97%)
Jun 25, 2013 16.22 16.37 15.78 15.99 0 -0.09(-0.56%)
Jun 24, 2013 15.98 16.40 15.81 16.08 5,698,851 -0.14(-0.86%)
Jun 21, 2013 15.84 16.39 15.61 16.22 5,703,875 +0.42(+2.66%)
Jun 20, 2013 15.78 16.37 15.23 15.80 15,396,992 +1.28(+8.82%)
Jun 19, 2013 14.34 14.87 14.20 14.52 4,604,720 +0.08(+0.55%)
Jun 18, 2013 14.01 14.44 14.00 14.44 2,486,591 +0.44(+3.14%)
Jun 17, 2013 14.34 14.47 13.92 14.00 0 -0.21(-1.48%)
Jun 14, 2013 14.63 14.91 14.12 14.21 0 -0.38(-2.60%)
Jun 13, 2013 13.75 14.59 13.54 14.59 3,244,756 +0.84(+6.11%)
Jun 12, 2013 14.18 14.25 13.73 13.75 1,078,609 -0.25(-1.79%)
Jun 11, 2013 13.90 14.29 13.80 14.00 1,514,369 -0.15(-1.06%)
Jun 10, 2013 14.14 14.30 13.99 14.15 0 +0.04(+0.28%)
Jun 07, 2013 13.64 14.27 13.56 14.11 0 +0.59(+4.36%)
Jun 06, 2013 13.50 13.95 13.41 13.52 4,363,217 +0.63(+4.89%)
Jun 05, 2013 12.92 13.09 12.71 12.89 0 -0.09(-0.69%)
Jun 04, 2013 13.00 13.19 12.85 12.98 0 -0.08(-0.61%)
Jun 03, 2013 13.19 13.30 12.75 13.06 1,529,059 -0.04(-0.31%)
May 31, 2013 13.20 13.34 13.08 13.10 1,097,174 -0.21(-1.58%)
May 30, 2013 13.16 13.43 13.10 13.31 1,520,278 +0.22(+1.68%)
May 29, 2013 12.81 13.20 12.70 13.09 1,494,751 +0.25(+1.95%)
May 28, 2013 12.82 12.99 12.73 12.84 1,070,848 +0.27(+2.15%)
May 24, 2013 12.19 12.59 12.19 12.57 0 +0.31(+2.53%)
May 23, 2013 12.45 12.67 12.17 12.26 0 -0.45(-3.54%)
May 22, 2013 12.95 13.14 12.63 12.71 0 -0.19(-1.47%)
May 21, 2013 13.04 13.17 12.88 12.90 0 -0.10(-0.77%)
May 20, 2013 12.89 13.06 12.74 13.00 0 +0.04(+0.31%)
May 17, 2013 13.26 13.26 12.93 12.96 0 -0.31(-2.34%)
May 16, 2013 13.41 13.69 13.21 13.27 2,787,468 +0.11(+0.84%)
May 15, 2013 13.02 13.32 13.02 13.16 1,447,477 +0.34(+2.65%)
May 13, 2013 12.89 12.97 12.75 12.82 0 -0.07(-0.54%)
May 10, 2013 12.96 13.15 12.86 12.89 0 -0.01(-0.08%)
May 09, 2013 12.96 13.08 12.73 12.90 0 -0.09(-0.69%)
May 08, 2013 13.37 13.46 12.89 12.99 3,622,200 -0.61(-4.49%)
May 07, 2013 13.82 13.93 13.60 13.60 0 -0.22(-1.59%)
May 06, 2013 13.25 13.95 13.25 13.82 1,899,786 +0.53(+3.99%)
May 03, 2013 12.98 13.54 12.71 13.29 0 +0.58(+4.56%)
May 02, 2013 12.68 12.96 12.67 12.71 0 +0.17(+1.36%)
May 01, 2013 12.81 12.91 12.52 12.54 0 -0.30(-2.34%)
Apr 30, 2013 12.86 13.04 12.61 12.84 0 -0.12(-0.93%)
Apr 29, 2013 12.93 13.10 12.80 12.96 1,480,671 +0.07(+0.54%)
Apr 26, 2013 13.06 13.18 12.84 12.89 1,887,794 -0.28(-2.13%)
Apr 25, 2013 13.24 13.42 13.07 13.17 1,885,150 +0.20(+1.50%)
Apr 24, 2013 13.02 13.17 12.76 12.97 2,196,185 -0.27(-2.00%)
Apr 23, 2013 12.90 13.53 12.90 13.24 3,520,386 +0.43(+3.36%)
Apr 22, 2013 12.89 12.89 12.32 12.81 1,734,925 +0.03(+0.23%)
Apr 19, 2013 12.83 12.92 12.51 12.78 1,731,446 -0.01(-0.08%)
Apr 18, 2013 13.02 13.14 12.53 12.79 2,656,724 -0.21(-1.62%)
Apr 17, 2013 13.06 13.18 12.70 13.00 2,210,233 -0.17(-1.29%)
Apr 16, 2013 13.61 13.74 13.11 13.17 2,880,512 -0.17(-1.27%)
Apr 15, 2013 13.93 13.93 13.20 13.34 2,197,996 -0.79(-5.59%)
Apr 12, 2013 14.22 14.33 13.66 14.13 1,544,240 -0.20(-1.40%)
Apr 11, 2013 14.06 14.42 13.77 14.33 2,504,366 +0.05(+0.35%)
Apr 10, 2013 13.56 14.55 13.55 14.28 4,930,275 +0.98(+7.37%)
Apr 09, 2013 12.98 13.61 12.97 13.30 3,028,645 +0.34(+2.62%)
Apr 08, 2013 12.67 12.96 12.55 12.96 2,270,679 +0.30(+2.37%)
Apr 05, 2013 12.82 12.89 12.40 12.66 3,677,091 -0.70(-5.24%)
Apr 04, 2013 13.04 13.95 12.98 13.36 5,943,852 +0.75(+5.95%)
Apr 03, 2013 12.85 12.85 12.43 12.61 1,790,100 -0.05(-0.39%)
Apr 02, 2013 12.96 13.05 12.56 12.66 1,778,375 -0.17(-1.33%)
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.