Indicators

Finisar Corp (NQ: FNSR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.02	22.24	21.88	22.17	2,445,923	+0.15(+0.68%)
Sep 28, 2017	21.96	22.29	21.80	22.02	2,293,900	+0.04(+0.18%)
Sep 27, 2017	21.02	22.14	21.01	21.98	3,711,648	+1.10(+5.27%)
Sep 26, 2017	20.97	21.40	20.79	20.88	1,729,031	-0.07(-0.33%)
Sep 25, 2017	21.75	21.75	20.79	20.95	3,268,876	-0.80(-3.68%)
Sep 22, 2017	21.46	21.86	21.40	21.75	1,509,380	+0.15(+0.69%)
Sep 21, 2017	21.85	21.94	21.55	21.60	1,580,144	-0.24(-1.10%)
Sep 20, 2017	22.30	22.45	21.72	21.84	1,939,414	-0.42(-1.89%)
Sep 19, 2017	22.56	22.68	22.03	22.26	1,963,516	-0.14(-0.62%)
Sep 18, 2017	21.90	22.50	21.90	22.40	3,260,880	+0.53(+2.42%)
Sep 15, 2017	21.43	21.96	21.32	21.87	3,594,452	+0.45(+2.10%)
Sep 14, 2017	21.76	22.08	21.35	21.42	2,865,952	-0.57(-2.59%)
Sep 13, 2017	21.76	22.17	21.53	21.99	3,401,345	+0.21(+0.96%)
Sep 12, 2017	21.40	22.27	21.37	21.78	5,527,222	+0.41(+1.92%)
Sep 11, 2017	21.14	21.69	21.14	21.37	4,433,126	+0.42(+2.00%)
Sep 08, 2017	20.50	21.24	20.16	20.95	14,484,352	-1.04(-4.73%)
Sep 07, 2017	22.20	22.30	21.42	21.99	9,209,183	-0.09(-0.41%)
Sep 06, 2017	22.68	22.70	21.79	22.08	4,340,871	-0.13(-0.59%)
Sep 05, 2017	22.96	22.97	22.00	22.21	4,729,741	-0.98(-4.23%)

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.