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 (%)
Jul 31, 2014 19.81 20.07 19.70 19.73 945,877 -0.26(-1.30%)
Jul 30, 2014 19.83 20.12 19.79 19.99 768,787 +0.27(+1.37%)
Jul 29, 2014 19.71 19.89 19.60 19.72 957,037 +0.04(+0.20%)
Jul 28, 2014 19.87 19.90 19.54 19.68 1,305,458 -0.17(-0.86%)
Jul 25, 2014 19.98 20.09 19.78 19.85 1,327,933 -0.23(-1.15%)
Jul 24, 2014 20.44 20.48 19.97 20.08 1,936,430 -0.18(-0.89%)
Jul 23, 2014 20.77 20.85 20.17 20.26 1,361,957 -0.57(-2.74%)
Jul 22, 2014 20.67 20.99 20.61 20.83 999,209 +0.28(+1.36%)
Jul 21, 2014 20.54 20.85 20.37 20.55 1,434,006 -0.08(-0.39%)
Jul 18, 2014 20.02 20.65 20.02 20.63 1,855,024 +0.66(+3.30%)
Jul 17, 2014 19.93 20.18 19.84 19.97 1,611,626 -0.04(-0.20%)
Jul 16, 2014 20.25 20.39 19.97 20.01 1,390,687 -0.08(-0.40%)
Jul 15, 2014 20.11 20.33 19.95 20.09 1,844,110 -0.08(-0.40%)
Jul 14, 2014 20.23 20.45 20.10 20.17 1,469,021 -0.01(-0.05%)
Jul 11, 2014 20.33 20.33 19.99 20.18 1,254,456 +0.09(+0.45%)
Jul 10, 2014 19.74 20.22 19.67 20.09 1,630,523 -0.05(-0.25%)
Jul 09, 2014 20.02 20.27 19.97 20.14 1,414,391 +0.16(+0.80%)
Jul 08, 2014 20.50 20.58 19.81 19.98 2,375,715 -0.61(-2.96%)
Jul 07, 2014 20.56 20.76 20.50 20.59 2,686,556 -0.11(-0.53%)
Jul 03, 2014 20.42 20.70 20.70 20.70 1,244,800 +0.30(+1.47%)
Jul 02, 2014 19.96 20.75 19.93 20.40 2,688,348 +0.42(+2.10%)
Jul 01, 2014 19.80 20.00 19.75 19.98 2,185,337 +0.23(+1.16%)
Jun 30, 2014 19.64 19.89 19.57 19.75 1,415,540 +0.05(+0.25%)
Jun 27, 2014 19.51 19.81 19.51 19.70 3,448,422 +0.03(+0.15%)
Jun 26, 2014 19.05 19.68 19.05 19.67 1,981,869 +0.47(+2.45%)
Jun 25, 2014 19.40 19.54 19.04 19.20 3,700,867 -0.31(-1.59%)
Jun 24, 2014 19.70 19.90 19.47 19.51 2,899,696 -0.20(-1.01%)
Jun 23, 2014 19.78 19.91 19.64 19.71 2,014,970 -0.20(-1.00%)
Jun 20, 2014 19.77 19.93 19.49 19.91 3,491,769 +0.28(+1.43%)
Jun 19, 2014 19.83 19.88 19.58 19.63 3,418,339 -0.21(-1.06%)
Jun 18, 2014 19.65 19.98 19.45 19.84 4,399,623 +0.26(+1.33%)
Jun 17, 2014 19.45 19.75 19.33 19.58 4,176,125 +0.15(+0.77%)
Jun 16, 2014 19.65 19.80 19.35 19.43 5,673,269 -0.28(-1.42%)
Jun 13, 2014 19.27 20.04 19.10 19.71 33,100,280 -5.54(-21.94%)
Jun 12, 2014 25.41 25.45 24.91 25.25 4,381,723 +0.03(+0.12%)
Jun 11, 2014 24.92 25.39 24.83 25.22 1,274,297 +0.24(+0.96%)
Jun 10, 2014 24.73 25.12 24.65 24.98 1,001,856 +0.29(+1.17%)
Jun 06, 2014 24.98 25.15 24.68 24.69 1,737,063 -0.16(-0.64%)
Jun 05, 2014 23.90 24.89 23.28 24.85 3,359,926 +2.20(+9.71%)
Jun 04, 2014 23.38 23.66 22.60 22.65 2,524,776 -0.83(-3.53%)
Jun 03, 2014 23.51 23.82 23.05 23.48 1,682,816 -0.10(-0.42%)
Jun 02, 2014 23.68 23.98 23.40 23.58 1,992,120 -0.17(-0.72%)
May 30, 2014 24.74 24.80 23.47 23.75 2,951,414 -1.11(-4.47%)
May 29, 2014 24.61 24.86 24.43 24.86 1,593,879 +0.33(+1.35%)
May 28, 2014 25.00 25.23 24.53 24.53 1,710,474 -0.52(-2.08%)
May 27, 2014 24.90 25.22 24.53 25.05 1,714,202 +0.37(+1.50%)
May 23, 2014 24.51 24.68 24.68 24.68 1,174,900 +0.13(+0.53%)
May 22, 2014 23.96 24.60 23.96 24.55 801,261 +0.59(+2.46%)
May 21, 2014 23.83 24.20 23.75 23.96 1,150,040 +0.26(+1.10%)
May 20, 2014 23.80 24.18 23.57 23.70 1,600,599 -0.26(-1.09%)
May 19, 2014 22.89 24.04 22.86 23.96 1,765,593 +0.93(+4.04%)
May 16, 2014 23.24 23.25 22.74 23.03 1,365,839 -0.31(-1.33%)
May 15, 2014 23.40 23.43 22.36 23.34 2,923,094 +0.80(+3.55%)
May 14, 2014 22.77 22.94 22.49 22.54 1,180,603 -0.22(-0.97%)
May 13, 2014 22.96 23.25 22.53 22.76 2,286,888 -0.30(-1.30%)
May 12, 2014 22.64 23.42 22.64 23.06 1,885,236 +0.47(+2.08%)
May 09, 2014 22.44 22.82 22.12 22.59 2,116,193 +0.09(+0.40%)
May 08, 2014 22.80 23.47 22.37 22.50 2,090,636 -0.44(-1.92%)
May 07, 2014 23.20 23.38 22.38 22.94 3,716,949 -0.36(-1.54%)
May 06, 2014 24.65 24.70 23.28 23.30 3,167,636 -1.35(-5.48%)
May 05, 2014 24.81 24.97 24.01 24.65 1,954,272 -0.26(-1.04%)
May 02, 2014 25.40 25.70 24.58 24.91 2,446,643 -0.54(-2.12%)
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.