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, 2017 24.69 24.70 23.52 24.15 3,970,604 -0.93(-3.71%)
Aug 30, 2017 24.67 25.13 24.47 25.08 1,137,168 +0.37(+1.50%)
Aug 29, 2017 24.21 24.72 24.00 24.71 1,018,933 +0.09(+0.37%)
Aug 28, 2017 24.83 24.86 24.42 24.62 1,041,319 +0.02(+0.08%)
Aug 25, 2017 24.67 24.93 24.28 24.60 1,539,441 +0.08(+0.33%)
Aug 24, 2017 25.40 25.44 24.41 24.52 3,409,360 -0.16(-0.65%)
Aug 23, 2017 23.62 24.73 23.45 24.68 3,108,638 +0.78(+3.26%)
Aug 22, 2017 23.23 23.96 23.07 23.90 1,479,672 +0.71(+3.06%)
Aug 21, 2017 23.72 23.80 23.03 23.19 1,813,969 -0.54(-2.28%)
Aug 18, 2017 23.51 24.03 23.51 23.73 1,515,729 +0.06(+0.25%)
Aug 17, 2017 23.67 24.12 23.46 23.67 1,300,040 -0.22(-0.92%)
Aug 16, 2017 23.74 24.15 23.43 23.89 1,078,585 +0.13(+0.55%)
Aug 15, 2017 24.34 24.34 23.74 23.76 1,337,533 -0.53(-2.18%)
Aug 14, 2017 23.72 24.37 23.68 24.29 1,942,738 +0.87(+3.71%)
Aug 11, 2017 23.47 23.93 23.16 23.42 2,157,176 -0.01(-0.04%)
Aug 10, 2017 24.47 24.59 23.40 23.43 2,908,952 -1.26(-5.10%)
Aug 09, 2017 26.14 26.53 24.66 24.69 3,379,626 -0.73(-2.87%)
Aug 08, 2017 24.88 25.80 24.81 25.42 2,485,553 +0.51(+2.05%)
Aug 07, 2017 24.52 25.03 24.18 24.91 3,577,215 +0.97(+4.05%)
Aug 04, 2017 25.90 23.86 23.94 5,051,553 -1.96(-7.57%)
Aug 03, 2017 26.55 26.83 25.83 25.90 2,536,901 -0.16(-0.61%)
Aug 02, 2017 27.36 27.66 25.84 26.06 4,083,468 -1.56(-5.65%)
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.