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 (%)
May 28, 2010 15.22 15.47 14.85 15.20 1,700,249 -0.02(-0.13%)
May 27, 2010 14.44 15.24 14.23 15.22 2,131,279 +1.26(+9.03%)
May 26, 2010 14.81 15.16 13.90 13.96 2,286,220 -0.65(-4.45%)
May 25, 2010 13.48 14.70 12.96 14.61 3,583,994 +0.76(+5.49%)
May 24, 2010 14.11 14.90 13.83 13.85 1,448,216 -0.64(-4.42%)
May 21, 2010 13.72 14.63 13.50 14.49 2,145,875 +0.63(+4.55%)
May 20, 2010 13.74 14.24 13.50 13.86 2,692,595 -0.48(-3.35%)
May 19, 2010 14.60 14.69 13.86 14.34 1,303,863 -0.30(-2.05%)
May 18, 2010 15.19 15.44 14.63 14.64 826,345 -0.50(-3.30%)
May 17, 2010 15.26 15.50 14.60 15.14 1,037,547 -0.08(-0.53%)
May 14, 2010 15.94 16.13 14.90 15.22 3,140,853 -1.04(-6.40%)
May 13, 2010 15.26 16.57 15.19 16.26 4,190,058 +1.00(+6.55%)
May 12, 2010 14.69 15.30 14.51 15.26 1,397,909 +0.72(+4.95%)
May 11, 2010 14.85 14.90 13.73 14.54 1,487,394 +0.62(+4.44%)
May 10, 2010 14.03 14.14 13.61 13.92 2,544,346 +0.92(+7.10%)
May 07, 2010 13.30 13.73 12.90 13.00 2,509,738 -0.32(-2.40%)
May 06, 2010 13.95 13.95 12.66 13.32 4,204,776 -0.83(-5.87%)
May 05, 2010 13.75 14.44 13.35 14.15 1,538,197 +0.08(+0.57%)
May 04, 2010 15.16 15.27 13.86 14.07 2,863,781 -1.44(-9.28%)
May 03, 2010 15.01 15.54 14.87 15.51 1,657,470 +0.55(+3.68%)
Apr 30, 2010 15.64 15.81 14.88 14.96 1,392,598 -0.77(-4.90%)
Apr 29, 2010 15.32 15.90 15.24 15.73 1,596,168 +0.44(+2.88%)
Apr 28, 2010 15.13 15.46 14.82 15.29 1,749,338 +0.21(+1.39%)
Apr 27, 2010 15.76 16.11 15.06 15.08 1,376,699 -0.87(-5.45%)
Apr 26, 2010 15.66 16.10 15.61 15.95 823,242 +0.29(+1.85%)
Apr 23, 2010 16.01 16.14 15.57 15.66 1,094,335 -0.43(-2.67%)
Apr 22, 2010 16.12 16.22 15.45 16.09 1,087,514 -0.14(-0.86%)
Apr 21, 2010 16.52 16.75 16.17 16.23 1,180,469 -0.35(-2.11%)
Apr 20, 2010 16.43 16.75 16.25 16.58 1,162,693 +0.23(+1.41%)
Apr 19, 2010 16.67 16.74 16.11 16.35 1,983,158 -0.41(-2.45%)
Apr 16, 2010 16.93 17.00 16.45 16.76 1,694,738 -0.16(-0.95%)
Apr 15, 2010 16.90 17.19 16.75 16.92 1,325,214 +0.01(+0.06%)
Apr 14, 2010 16.61 16.91 16.43 16.91 1,804,717 +0.49(+2.98%)
Apr 13, 2010 16.75 16.75 16.33 16.42 866,412 -0.30(-1.79%)
Apr 12, 2010 16.26 16.92 16.14 16.72 1,713,824 +0.62(+3.85%)
Apr 09, 2010 16.05 16.29 15.50 16.10 2,346,119 -0.02(-0.12%)
Apr 08, 2010 16.20 16.39 15.90 16.12 1,006,559 -0.25(-1.53%)
Apr 07, 2010 16.55 16.77 16.03 16.37 1,864,829 -0.31(-1.86%)
Apr 06, 2010 16.06 17.07 15.90 16.68 2,467,924 +0.53(+3.28%)
Apr 05, 2010 15.79 16.45 15.78 16.15 1,449,278 +0.39(+2.47%)
Apr 01, 2010 15.75 15.76 15.76 15.76 1,084,700 +0.11(+0.70%)
Mar 31, 2010 15.77 16.09 15.62 15.65 1,633,172 -0.29(-1.82%)
Mar 30, 2010 15.41 15.99 15.41 15.94 1,970,805 +0.55(+3.57%)
Mar 29, 2010 15.48 15.95 15.25 15.39 1,378,890 -0.06(-0.39%)
Mar 26, 2010 15.45 15.89 15.18 15.45 1,965,897 +0.16(+1.05%)
Mar 25, 2010 15.28 15.99 15.21 15.29 1,951,256 +0.30(+2.00%)
Mar 24, 2010 15.64 15.84 14.97 14.99 2,427,338 -0.77(-4.89%)
Mar 23, 2010 15.11 15.99 15.10 15.76 2,631,599 +0.61(+4.03%)
Mar 22, 2010 14.91 15.39 14.81 15.15 1,619,045 +0.05(+0.33%)
Mar 19, 2010 15.30 15.30 14.96 15.10 2,912,752 -0.27(-1.76%)
Mar 18, 2010 14.56 15.44 14.40 15.37 9,283,289 +1.24(+8.78%)
Mar 17, 2010 14.26 14.80 14.09 14.13 1,334,528 -0.17(-1.19%)
Mar 16, 2010 14.36 14.78 14.10 14.30 1,533,580 -0.51(-3.44%)
Mar 15, 2010 14.55 14.90 14.10 14.81 3,357,916 +0.83(+5.94%)
Mar 12, 2010 13.60 14.00 13.42 13.98 1,032,918 +0.42(+3.10%)
Mar 11, 2010 13.59 13.64 13.40 13.56 851,059 -0.10(-0.73%)
Mar 10, 2010 13.50 13.75 13.41 13.66 786,548 +0.12(+0.89%)
Mar 09, 2010 13.18 13.57 13.10 13.54 982,254 +0.24(+1.80%)
Mar 08, 2010 13.17 13.34 13.05 13.30 867,020 +0.22(+1.68%)
Mar 05, 2010 13.46 13.60 12.99 13.08 1,137,272 -0.26(-1.95%)
Mar 04, 2010 12.28 13.44 12.00 13.34 3,309,975 +0.41(+3.17%)
Mar 03, 2010 12.90 13.00 12.82 12.93 1,721,361 +0.05(+0.39%)
Mar 02, 2010 12.84 12.90 12.70 12.88 1,247,945 +0.13(+1.02%)
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.