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 (%)
Aug 31, 2011 19.04 19.25 18.11 18.46 6,174,639 -0.29(-1.55%)
Aug 30, 2011 17.77 19.09 17.58 18.75 6,353,456 +0.67(+3.71%)
Aug 29, 2011 17.18 18.25 17.11 18.08 4,543,589 +1.27(+7.56%)
Aug 26, 2011 15.77 16.98 15.63 16.81 5,371,634 +1.09(+6.93%)
Aug 25, 2011 16.82 17.20 15.67 15.72 4,838,951 -1.04(-6.21%)
Aug 24, 2011 16.79 17.12 16.13 16.76 3,457,193 -0.09(-0.53%)
Aug 23, 2011 15.28 17.04 15.26 16.85 5,405,288 +1.72(+11.37%)
Aug 22, 2011 15.61 15.85 14.75 15.13 3,851,943 +0.11(+0.73%)
Aug 19, 2011 14.52 15.93 14.50 15.02 5,385,485 +0.13(+0.87%)
Aug 18, 2011 14.77 15.50 14.41 14.89 7,002,110 -0.74(-4.73%)
Aug 17, 2011 16.35 16.66 15.27 15.63 5,277,966 -0.56(-3.46%)
Aug 16, 2011 17.09 17.70 16.12 16.19 6,877,492 -1.27(-7.27%)
Aug 15, 2011 16.15 17.53 16.10 17.46 5,707,711 +1.51(+9.47%)
Aug 12, 2011 15.63 16.35 15.47 15.95 5,337,694 +0.56(+3.64%)
Aug 11, 2011 13.92 15.69 13.88 15.39 6,184,728 +1.95(+14.51%)
Aug 10, 2011 13.32 14.44 13.08 13.44 5,311,227 -0.41(-2.96%)
Aug 09, 2011 13.68 13.91 12.50 13.85 5,184,534 +1.30(+10.36%)
Aug 08, 2011 13.59 14.10 12.26 12.55 7,350,925 -2.08(-14.22%)
Aug 05, 2011 15.28 15.45 13.95 14.63 4,945,569 -0.23(-1.55%)
Aug 04, 2011 15.76 15.87 14.86 14.86 4,187,434 -1.29(-7.99%)
Aug 03, 2011 15.93 16.41 15.50 16.15 5,014,238 +0.41(+2.60%)
Aug 02, 2011 16.82 17.20 15.74 15.74 4,060,277 -1.29(-7.60%)
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.