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 30, 2013 20.90 20.98 20.33 20.47 0 -0.46(-2.20%)
Aug 29, 2013 20.81 21.37 20.81 20.93 907,745 +0.07(+0.36%)
Aug 28, 2013 20.31 21.05 20.31 20.86 1,052,945 +0.50(+2.48%)
Aug 27, 2013 20.96 21.00 20.30 20.35 958,559 -0.85(-4.01%)
Aug 26, 2013 21.28 21.56 21.14 21.20 1,040,020 -0.06(-0.28%)
Aug 23, 2013 20.80 21.29 20.70 21.26 0 +0.49(+2.36%)
Aug 22, 2013 20.62 20.99 20.56 20.77 446,155 +0.26(+1.27%)
Aug 21, 2013 20.60 20.82 20.49 20.51 784,156 -0.20(-0.97%)
Aug 20, 2013 20.57 20.98 20.53 20.71 988,624 +0.18(+0.88%)
Aug 19, 2013 20.94 21.11 20.44 20.53 1,053,522 -0.48(-2.28%)
Aug 16, 2013 20.41 21.25 20.35 21.01 0 +0.51(+2.49%)
Aug 15, 2013 20.99 21.08 20.33 20.50 1,984,615 -0.88(-4.12%)
Aug 14, 2013 21.49 21.71 21.26 21.38 1,704,184 -0.02(-0.09%)
Aug 13, 2013 21.85 21.94 21.32 21.40 1,726,922 -0.37(-1.70%)
Aug 12, 2013 21.72 22.13 21.72 21.77 1,677,349 -0.06(-0.27%)
Aug 09, 2013 22.03 22.28 21.78 21.83 1,595,992 -0.27(-1.22%)
Aug 08, 2013 22.10 22.35 21.66 22.10 2,135,928 +0.02(+0.09%)
Aug 07, 2013 21.78 22.65 21.30 22.08 8,028,454 +2.95(+15.42%)
Aug 06, 2013 19.91 20.00 19.10 19.13 1,237,875 -0.88(-4.40%)
Aug 05, 2013 19.81 20.07 19.65 20.01 1,001,894 +0.10(+0.50%)
Aug 02, 2013 19.54 20.05 19.28 19.91 1,649,457 +0.25(+1.27%)
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.