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 (%)
Sep 30, 2014 16.93 16.95 16.45 16.63 6,012,241 -0.29(-1.71%)
Sep 29, 2014 16.95 17.18 16.80 16.92 2,074,786 -0.20(-1.17%)
Sep 26, 2014 17.35 17.45 17.05 17.12 1,859,883 -0.20(-1.15%)
Sep 25, 2014 17.80 17.85 17.32 17.32 2,738,165 -0.53(-2.97%)
Sep 24, 2014 17.86 18.03 17.77 17.85 1,596,774 +0.02(+0.11%)
Sep 23, 2014 17.74 17.91 17.65 17.83 2,233,583 +0.01(+0.06%)
Sep 22, 2014 18.17 18.26 17.76 17.82 1,974,714 -0.41(-2.25%)
Sep 19, 2014 18.70 18.70 18.21 18.23 2,485,500 -0.42(-2.25%)
Sep 18, 2014 18.66 18.81 18.57 18.65 1,293,987 +0.06(+0.32%)
Sep 17, 2014 18.46 18.77 18.39 18.59 1,555,309 +0.11(+0.60%)
Sep 16, 2014 18.22 18.50 18.08 18.48 2,299,324 +0.24(+1.32%)
Sep 15, 2014 18.25 18.30 17.88 18.24 2,037,093 -0.03(-0.16%)
Sep 12, 2014 18.16 18.34 17.99 18.27 3,328,707 -0.03(-0.16%)
Sep 11, 2014 18.61 18.77 18.21 18.30 7,080,142 +1.00(+5.78%)
Sep 10, 2014 17.20 17.35 17.16 17.30 2,836,435 +0.11(+0.64%)
Sep 09, 2014 17.24 17.45 17.15 17.19 2,506,039 -0.16(-0.92%)
Sep 08, 2014 17.44 17.52 17.23 17.35 3,339,898 -0.16(-0.91%)
Sep 05, 2014 17.44 17.88 17.33 17.51 9,462,730 -0.86(-4.68%)
Sep 04, 2014 18.72 18.97 18.35 18.37 6,735,431 -0.52(-2.75%)
Sep 03, 2014 19.10 19.14 18.58 18.89 4,701,877 -0.05(-0.26%)
Sep 02, 2014 19.62 19.65 18.98 18.94 6,010,734 -1.37(-6.75%)
Aug 29, 2014 20.07 20.31 20.31 20.31 1,266,100 +0.36(+1.80%)
Aug 28, 2014 19.85 20.04 19.76 19.95 1,837,730 +0.06(+0.30%)
Aug 27, 2014 20.59 20.73 19.81 19.89 2,520,028 -0.79(-3.80%)
Aug 26, 2014 20.14 20.90 20.14 20.68 2,371,293 +0.62(+3.07%)
Aug 25, 2014 20.46 20.61 20.06 20.06 1,688,645 -0.31(-1.52%)
Aug 22, 2014 20.63 20.65 20.37 20.37 922,450 -0.18(-0.88%)
Aug 21, 2014 19.92 20.67 19.86 20.55 1,778,241 +0.67(+3.37%)
Aug 20, 2014 19.59 19.91 19.43 19.88 1,246,150 +0.18(+0.91%)
Aug 19, 2014 19.89 20.20 19.63 19.70 1,558,637 -0.40(-1.99%)
Aug 18, 2014 19.87 20.18 19.81 20.10 859,178 +0.33(+1.67%)
Aug 15, 2014 19.93 20.16 19.54 19.77 1,213,590 -0.01(-0.05%)
Aug 14, 2014 19.57 19.93 18.96 19.78 2,857,158 +0.22(+1.12%)
Aug 13, 2014 19.79 19.95 19.52 19.56 1,292,453 -0.41(-2.05%)
Aug 12, 2014 19.94 20.11 19.81 19.97 870,695 -0.09(-0.45%)
Aug 11, 2014 19.64 20.20 19.57 20.06 1,092,071 +0.62(+3.19%)
Aug 08, 2014 19.51 19.56 19.28 19.44 913,673 -0.01(-0.05%)
Aug 07, 2014 19.57 19.66 19.31 19.45 802,955 -0.12(-0.61%)
Aug 06, 2014 19.46 19.86 19.34 19.57 878,104 +0.00(+0.00%)
Aug 05, 2014 19.39 19.75 19.34 19.57 757,674 +0.12(+0.62%)
Aug 04, 2014 19.45 19.56 19.17 19.45 1,259,687 -0.01(-0.05%)
Aug 01, 2014 19.70 19.72 19.37 19.46 1,477,893 -0.27(-1.37%)
Jul 31, 2014 19.81 20.07 19.70 19.73 945,877 -0.26(-1.30%)
Jul 30, 2014 19.83 20.12 19.79 19.99 768,787 +0.27(+1.37%)
Jul 29, 2014 19.71 19.89 19.60 19.72 957,037 +0.04(+0.20%)
Jul 28, 2014 19.87 19.90 19.54 19.68 1,305,458 -0.17(-0.86%)
Jul 25, 2014 19.98 20.09 19.78 19.85 1,327,933 -0.23(-1.15%)
Jul 24, 2014 20.44 20.48 19.97 20.08 1,936,430 -0.18(-0.89%)
Jul 23, 2014 20.77 20.85 20.17 20.26 1,361,957 -0.57(-2.74%)
Jul 22, 2014 20.67 20.99 20.61 20.83 999,209 +0.28(+1.36%)
Jul 21, 2014 20.54 20.85 20.37 20.55 1,434,006 -0.08(-0.39%)
Jul 18, 2014 20.02 20.65 20.02 20.63 1,855,024 +0.66(+3.30%)
Jul 17, 2014 19.93 20.18 19.84 19.97 1,611,626 -0.04(-0.20%)
Jul 16, 2014 20.25 20.39 19.97 20.01 1,390,687 -0.08(-0.40%)
Jul 15, 2014 20.11 20.33 19.95 20.09 1,844,110 -0.08(-0.40%)
Jul 14, 2014 20.23 20.45 20.10 20.17 1,469,021 -0.01(-0.05%)
Jul 11, 2014 20.33 20.33 19.99 20.18 1,254,456 +0.09(+0.45%)
Jul 10, 2014 19.74 20.22 19.67 20.09 1,630,523 -0.05(-0.25%)
Jul 09, 2014 20.02 20.27 19.97 20.14 1,414,391 +0.16(+0.80%)
Jul 08, 2014 20.50 20.58 19.81 19.98 2,375,715 -0.61(-2.96%)
Jul 07, 2014 20.56 20.76 20.50 20.59 2,686,556 -0.11(-0.53%)
Jul 03, 2014 20.42 20.70 20.70 20.70 1,244,800 +0.30(+1.47%)
Jul 02, 2014 19.96 20.75 19.93 20.40 2,688,348 +0.42(+2.10%)
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.