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, 2012 14.08 14.19 13.51 13.74 3,081,725 -0.21(-1.51%)
Aug 30, 2012 14.81 14.96 13.72 13.95 5,214,915 -1.46(-9.47%)
Aug 29, 2012 15.91 15.99 15.30 15.41 2,117,982 -0.25(-1.60%)
Aug 27, 2012 15.64 15.75 15.37 15.66 1,659,499 +0.13(+0.84%)
Aug 24, 2012 15.48 15.66 15.32 15.53 1,182,822 -0.04(-0.26%)
Aug 23, 2012 15.33 15.69 15.28 15.57 1,673,388 +0.21(+1.37%)
Aug 22, 2012 15.45 15.68 15.22 15.36 1,801,266 -0.17(-1.09%)
Aug 21, 2012 15.21 15.73 15.21 15.53 2,659,762 +0.42(+2.78%)
Aug 20, 2012 15.12 15.36 15.02 15.11 2,387,582 -0.25(-1.63%)
Aug 17, 2012 14.87 15.65 14.82 15.36 3,689,099 +0.45(+3.02%)
Aug 16, 2012 14.68 14.95 14.42 14.91 1,839,783 +0.43(+2.97%)
Aug 15, 2012 13.93 14.72 13.93 14.48 2,584,145 +0.74(+5.39%)
Aug 14, 2012 14.95 15.10 13.65 13.74 3,050,838 -1.15(-7.72%)
Aug 13, 2012 14.63 14.98 14.45 14.89 2,562,325 +0.26(+1.78%)
Aug 10, 2012 14.27 14.73 14.24 14.63 2,517,355 +0.26(+1.81%)
Aug 09, 2012 13.57 14.42 13.53 14.37 1,958,328 +0.80(+5.90%)
Aug 08, 2012 13.90 14.01 13.44 13.57 1,689,057 -0.38(-2.72%)
Aug 07, 2012 13.34 14.09 13.30 13.95 2,624,965 +0.82(+6.25%)
Aug 06, 2012 13.07 13.50 13.03 13.13 2,003,949 +0.14(+1.08%)
Aug 03, 2012 12.54 13.14 12.38 12.99 1,768,585 +0.79(+6.48%)
Aug 02, 2012 12.21 12.61 11.96 12.20 2,024,190 -0.07(-0.57%)
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.