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 30, 2017 26.85 26.85 25.97 25.98 1,913,809 -0.26(-0.99%)
Jun 29, 2017 26.86 27.00 25.82 26.24 3,007,851 -0.83(-3.07%)
Jun 28, 2017 26.65 27.15 26.30 27.07 2,091,795 +0.49(+1.84%)
Jun 27, 2017 27.40 27.46 26.57 26.58 2,412,817 -0.98(-3.56%)
Jun 26, 2017 28.27 28.52 27.15 27.56 3,352,662 -0.64(-2.27%)
Jun 23, 2017 28.35 28.20 5,735,200 +1.06(+3.91%)
Jun 22, 2017 27.16 27.47 26.96 27.14 2,634,352 +0.01(+0.04%)
Jun 21, 2017 27.25 27.69 26.91 27.13 2,125,112 -0.06(-0.22%)
Jun 20, 2017 27.40 27.92 27.17 27.19 3,472,935 -0.39(-1.41%)
Jun 19, 2017 27.93 27.98 26.64 27.58 6,002,126 -0.21(-0.76%)
Jun 16, 2017 27.75 28.99 27.38 27.79 16,094,543 +2.15(+8.39%)
Jun 15, 2017 24.86 25.84 24.68 25.64 6,635,100 +0.38(+1.50%)
Jun 14, 2017 25.54 25.84 24.97 25.26 3,899,135 -0.10(-0.39%)
Jun 13, 2017 25.11 25.66 24.62 25.36 3,425,642 +0.49(+1.97%)
Jun 12, 2017 24.89 25.20 24.02 24.87 2,923,635 -0.17(-0.68%)
Jun 09, 2017 25.93 26.41 24.45 25.04 3,634,961 -0.79(-3.06%)
Jun 08, 2017 25.48 26.52 25.41 25.83 3,382,926 -0.48(-1.82%)
Jun 07, 2017 26.95 27.22 25.82 26.31 2,811,748 -0.45(-1.68%)
Jun 06, 2017 25.25 27.43 25.15 26.76 4,383,065 +1.36(+5.35%)
Jun 05, 2017 25.43 25.74 25.27 25.40 1,517,272 -0.10(-0.39%)
Jun 02, 2017 25.96 26.30 25.44 25.50 1,738,484 -0.38(-1.47%)
Jun 01, 2017 25.25 25.93 25.03 25.88 2,821,046 +1.22(+4.95%)
May 31, 2017 25.10 25.12 24.28 24.66 1,466,646 -0.33(-1.32%)
May 30, 2017 25.22 25.42 24.82 24.99 1,208,574 -0.26(-1.03%)
May 26, 2017 24.70 25.52 24.59 25.25 1,681,341 +0.46(+1.86%)
May 25, 2017 25.35 25.70 24.66 24.79 2,191,050 -0.32(-1.27%)
May 24, 2017 25.47 25.59 24.77 25.11 2,070,771 -0.30(-1.18%)
May 23, 2017 26.11 26.19 25.27 25.41 3,494,709 -0.58(-2.23%)
May 22, 2017 24.96 26.13 24.75 25.99 5,668,686 +2.41(+10.22%)
May 19, 2017 23.24 23.93 23.22 23.58 1,985,357 +0.50(+2.17%)
May 18, 2017 22.95 23.23 22.51 23.08 3,010,955 +0.02(+0.09%)
May 17, 2017 24.81 24.99 22.93 23.06 4,607,334 -2.23(-8.82%)
May 16, 2017 24.82 25.30 24.72 25.29 1,921,825 +0.49(+1.98%)
May 15, 2017 24.41 25.06 24.41 24.80 2,423,606 +0.44(+1.81%)
May 12, 2017 24.54 24.56 23.96 24.36 1,916,922 -0.07(-0.29%)
May 11, 2017 24.94 25.06 24.39 24.43 1,880,449 -0.58(-2.32%)
May 10, 2017 24.53 25.07 24.14 25.01 2,482,153 +0.41(+1.67%)
May 09, 2017 23.79 24.96 23.78 24.60 3,183,956 +0.92(+3.86%)
May 08, 2017 23.77 23.99 23.30 23.68 1,896,414 -0.11(-0.44%)
May 05, 2017 23.41 23.95 22.92 23.79 4,368,880 +0.73(+3.17%)
May 04, 2017 23.66 23.74 22.87 23.06 4,283,690 +0.46(+2.04%)
May 03, 2017 22.63 22.90 22.31 22.60 3,205,017 -0.49(-2.12%)
May 02, 2017 23.38 23.43 22.84 23.09 3,303,426 -0.30(-1.28%)
May 01, 2017 22.96 23.42 22.86 23.39 3,376,919 +0.55(+2.41%)
Apr 28, 2017 22.60 22.89 22.16 22.84 2,919,106 +0.27(+1.20%)
Apr 27, 2017 22.76 23.00 22.40 22.57 2,084,300 -0.01(-0.04%)
Apr 26, 2017 23.06 23.16 22.23 22.58 3,136,029 -0.69(-2.97%)
Apr 25, 2017 23.10 23.41 22.95 23.27 2,294,559 +0.28(+1.22%)
Apr 24, 2017 22.76 23.01 22.32 22.99 3,192,232 +0.46(+2.04%)
Apr 21, 2017 21.99 22.94 21.99 22.53 5,994,265 +0.67(+3.06%)
Apr 20, 2017 21.96 22.19 21.53 21.86 4,728,434 +0.11(+0.51%)
Apr 19, 2017 23.90 23.96 21.58 21.75 17,349,176 -2.09(-8.77%)
Apr 18, 2017 24.25 24.59 23.79 23.84 5,070,049 -0.56(-2.30%)
Apr 17, 2017 24.13 24.56 24.05 24.40 2,470,825 +0.30(+1.24%)
Apr 13, 2017 25.24 25.30 24.10 24.10 4,889,390 -0.05(-0.21%)
Apr 12, 2017 24.25 24.35 23.97 24.15 2,526,057 -0.07(-0.29%)
Apr 11, 2017 24.74 24.95 24.10 24.22 3,823,799 -0.67(-2.69%)
Apr 10, 2017 24.83 25.11 24.66 24.89 2,682,947 +0.01(+0.04%)
Apr 07, 2017 25.13 25.29 24.84 24.88 2,295,516 -0.26(-1.03%)
Apr 06, 2017 25.16 25.57 24.92 25.14 3,440,576 +0.12(+0.48%)
Apr 05, 2017 26.52 26.59 24.91 25.02 5,204,174 -1.46(-5.51%)
Apr 04, 2017 26.99 27.21 26.41 26.48 1,910,966 -0.63(-2.32%)
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.