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, 2018 20.40 20.40 20.40 0 +0.17(+0.84%)
Aug 30, 2018 20.50 20.66 20.15 20.23 1,528,266 -0.08(-0.39%)
Aug 29, 2018 20.46 20.54 20.13 20.31 1,431,047 -0.22(-1.07%)
Aug 28, 2018 20.33 20.61 20.22 20.53 2,142,851 +0.24(+1.18%)
Aug 27, 2018 20.14 20.58 19.95 20.29 2,001,515 +0.28(+1.40%)
Aug 24, 2018 19.85 20.13 19.76 20.01 3,330,300 +0.06(+0.30%)
Aug 23, 2018 19.33 20.16 19.17 19.95 7,376,158 +1.30(+6.97%)
Aug 22, 2018 18.91 19.34 18.54 18.65 4,666,571 -0.95(-4.85%)
Aug 21, 2018 19.24 19.75 19.22 19.60 1,820,764 +0.41(+2.14%)
Aug 20, 2018 19.23 19.46 19.02 19.19 1,569,116 +0.06(+0.31%)
Aug 17, 2018 18.79 19.22 18.58 19.13 1,054,100 +0.23(+1.22%)
Aug 16, 2018 18.64 19.30 18.51 18.90 2,304,330 +0.43(+2.33%)
Aug 15, 2018 18.50 18.63 18.34 18.47 1,836,255 -0.20(-1.07%)
Aug 14, 2018 18.75 19.01 18.63 18.67 1,676,478 -0.02(-0.11%)
Aug 13, 2018 18.72 18.84 18.53 18.69 1,658,236 +0.07(+0.38%)
Aug 10, 2018 18.50 18.86 18.40 18.62 1,321,900 -0.01(-0.05%)
Aug 09, 2018 18.12 18.73 18.06 18.63 1,462,297 +0.39(+2.14%)
Aug 08, 2018 18.60 18.64 18.17 18.24 2,469,813 -0.03(-0.16%)
Aug 07, 2018 17.67 18.36 17.67 18.27 4,346,619 +0.74(+4.22%)
Aug 06, 2018 17.50 17.75 17.40 17.53 1,597,927 -0.05(-0.28%)
Aug 03, 2018 17.78 17.78 17.45 17.58 1,302,600 +0.18(+1.03%)
Aug 02, 2018 16.88 17.41 16.88 17.40 1,365,530 +0.44(+2.59%)
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.