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, 2015 11.05 11.27 10.95 11.13 1,744,562 +0.22(+2.02%)
Sep 29, 2015 10.94 11.12 10.90 10.91 1,440,126 -0.06(-0.55%)
Sep 28, 2015 11.24 11.37 10.96 10.97 1,912,151 -0.32(-2.83%)
Sep 25, 2015 11.84 11.90 11.24 11.29 1,187,936 -0.46(-3.91%)
Sep 24, 2015 11.55 11.77 11.45 11.75 1,125,020 +0.09(+0.77%)
Sep 23, 2015 11.80 11.82 11.65 11.66 2,473,054 -0.06(-0.51%)
Sep 22, 2015 11.95 12.15 11.58 11.72 1,717,578 -0.41(-3.38%)
Sep 21, 2015 12.27 12.41 11.97 12.13 1,933,784 -0.06(-0.49%)
Sep 18, 2015 12.15 12.27 12.03 12.19 1,581,574 -0.18(-1.46%)
Sep 17, 2015 12.69 12.73 12.27 12.37 1,341,411 -0.28(-2.21%)
Sep 16, 2015 12.04 12.66 11.98 12.65 2,051,856 +0.59(+4.89%)
Sep 15, 2015 12.37 12.37 11.99 12.06 2,667,352 -0.08(-0.66%)
Sep 14, 2015 12.18 12.31 11.99 12.14 2,012,597 -0.02(-0.16%)
Sep 11, 2015 12.53 12.94 11.91 12.16 9,204,776 -2.75(-18.44%)
Sep 10, 2015 14.84 15.12 14.57 14.91 1,896,447 +0.16(+1.08%)
Sep 09, 2015 15.02 15.36 14.68 14.75 2,259,544 -0.62(-4.03%)
Sep 08, 2015 15.36 15.43 15.27 15.37 730,999 +0.24(+1.59%)
Sep 04, 2015 15.16 15.13 15.13 15.13 817,000 -0.28(-1.82%)
Sep 03, 2015 15.22 15.50 15.05 15.41 600,152 +0.17(+1.12%)
Sep 02, 2015 15.36 15.48 14.99 15.24 708,498 +0.19(+1.26%)
Sep 01, 2015 15.13 15.35 15.02 15.05 823,497 -0.38(-2.46%)
Aug 31, 2015 15.67 15.69 15.37 15.43 916,283 -0.34(-2.16%)
Aug 28, 2015 15.57 15.86 15.50 15.77 741,091 +0.05(+0.32%)
Aug 27, 2015 15.63 15.79 15.41 15.72 976,182 +0.31(+1.98%)
Aug 26, 2015 15.11 15.47 14.72 15.41 1,472,793 +0.72(+4.94%)
Aug 25, 2015 15.29 15.30 14.68 14.69 1,118,813 -0.06(-0.41%)
Aug 24, 2015 14.50 15.53 14.23 14.75 1,907,577 -0.58(-3.78%)
Aug 21, 2015 15.26 15.92 15.18 15.33 1,677,205 -0.26(-1.67%)
Aug 20, 2015 16.61 16.77 15.55 15.59 1,487,022 -1.12(-6.70%)
Aug 19, 2015 17.00 17.12 16.70 16.71 1,092,887 -0.40(-2.34%)
Aug 18, 2015 17.50 17.70 17.10 17.11 1,377,415 -0.56(-3.17%)
Aug 17, 2015 17.25 17.79 17.09 17.67 1,040,541 +0.41(+2.38%)
Aug 14, 2015 17.12 17.45 17.12 17.26 983,559 +0.06(+0.35%)
Aug 13, 2015 17.15 17.69 17.15 17.20 588,609 -0.05(-0.29%)
Aug 12, 2015 16.70 17.26 16.55 17.25 980,199 +0.33(+1.95%)
Aug 11, 2015 17.31 17.46 16.91 16.92 644,591 -0.46(-2.65%)
Aug 10, 2015 17.26 17.56 17.03 17.38 622,286 +0.30(+1.76%)
Aug 07, 2015 16.87 17.19 16.79 17.08 918,818 +0.12(+0.71%)
Aug 06, 2015 17.21 17.32 16.91 16.96 1,056,040 -0.18(-1.05%)
Aug 05, 2015 17.00 17.50 17.00 17.14 1,056,656 +0.21(+1.24%)
Aug 04, 2015 16.99 17.22 16.92 16.93 985,580 -0.06(-0.35%)
Aug 03, 2015 17.43 17.51 16.95 16.99 943,214 -0.42(-2.41%)
Jul 31, 2015 17.51 17.70 17.38 17.41 1,390,491 -0.06(-0.34%)
Jul 30, 2015 17.08 17.59 17.00 17.47 3,454,137 +0.38(+2.22%)
Jul 29, 2015 17.26 17.29 17.02 17.09 2,331,745 -0.20(-1.13%)
Jul 28, 2015 17.10 17.45 16.94 17.29 767,832 +0.29(+1.68%)
Jul 27, 2015 17.15 17.31 16.86 17.00 825,349 -0.26(-1.51%)
Jul 24, 2015 17.50 17.62 17.26 17.26 761,292 -0.17(-0.98%)
Jul 23, 2015 17.50 17.70 17.43 17.43 777,436 +0.00(+0.00%)
Jul 22, 2015 17.51 17.60 17.33 17.43 640,572 -0.12(-0.68%)
Jul 21, 2015 17.40 17.67 17.30 17.55 1,300,547 +0.16(+0.92%)
Jul 20, 2015 17.57 17.73 17.36 17.39 1,113,678 -0.18(-1.00%)
Jul 17, 2015 17.87 17.90 17.42 17.57 1,035,130 -0.11(-0.65%)
Jul 16, 2015 17.72 17.85 17.51 17.68 1,165,418 +0.13(+0.74%)
Jul 15, 2015 17.97 18.01 17.52 17.55 989,577 -0.39(-2.17%)
Jul 14, 2015 17.95 18.03 17.78 17.94 1,070,202 +0.01(+0.06%)
Jul 13, 2015 17.95 18.09 17.83 17.93 1,245,971 +0.04(+0.22%)
Jul 10, 2015 17.80 17.99 17.65 17.89 1,532,003 +0.26(+1.47%)
Jul 09, 2015 17.90 18.07 17.62 17.63 1,188,324 -0.02(-0.11%)
Jul 08, 2015 17.66 17.85 17.50 17.65 1,014,305 -0.18(-1.01%)
Jul 07, 2015 17.66 17.99 17.50 17.83 1,658,118 +0.12(+0.68%)
Jul 06, 2015 17.74 18.03 17.57 17.71 1,621,878 -0.24(-1.34%)
Jul 02, 2015 17.90 17.95 17.95 17.95 841,900 +0.03(+0.17%)
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.