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 (%)
Jun 30, 2014 19.64 19.89 19.57 19.75 1,415,540 +0.05(+0.25%)
Jun 27, 2014 19.51 19.81 19.51 19.70 3,448,422 +0.03(+0.15%)
Jun 26, 2014 19.05 19.68 19.05 19.67 1,981,869 +0.47(+2.45%)
Jun 25, 2014 19.40 19.54 19.04 19.20 3,700,867 -0.31(-1.59%)
Jun 24, 2014 19.70 19.90 19.47 19.51 2,899,696 -0.20(-1.01%)
Jun 23, 2014 19.78 19.91 19.64 19.71 2,014,970 -0.20(-1.00%)
Jun 20, 2014 19.77 19.93 19.49 19.91 3,491,769 +0.28(+1.43%)
Jun 19, 2014 19.83 19.88 19.58 19.63 3,418,339 -0.21(-1.06%)
Jun 18, 2014 19.65 19.98 19.45 19.84 4,399,623 +0.26(+1.33%)
Jun 17, 2014 19.45 19.75 19.33 19.58 4,176,125 +0.15(+0.77%)
Jun 16, 2014 19.65 19.80 19.35 19.43 5,673,269 -0.28(-1.42%)
Jun 13, 2014 19.27 20.04 19.10 19.71 33,100,280 -5.54(-21.94%)
Jun 12, 2014 25.41 25.45 24.91 25.25 4,381,723 +0.03(+0.12%)
Jun 11, 2014 24.92 25.39 24.83 25.22 1,274,297 +0.24(+0.96%)
Jun 10, 2014 24.73 25.12 24.65 24.98 1,001,856 +0.29(+1.17%)
Jun 06, 2014 24.98 25.15 24.68 24.69 1,737,063 -0.16(-0.64%)
Jun 05, 2014 23.90 24.89 23.28 24.85 3,359,926 +2.20(+9.71%)
Jun 04, 2014 23.38 23.66 22.60 22.65 2,524,776 -0.83(-3.53%)
Jun 03, 2014 23.51 23.82 23.05 23.48 1,682,816 -0.10(-0.42%)
Jun 02, 2014 23.68 23.98 23.40 23.58 1,992,120 -0.17(-0.72%)
May 30, 2014 24.74 24.80 23.47 23.75 2,951,414 -1.11(-4.47%)
May 29, 2014 24.61 24.86 24.43 24.86 1,593,879 +0.33(+1.35%)
May 28, 2014 25.00 25.23 24.53 24.53 1,710,474 -0.52(-2.08%)
May 27, 2014 24.90 25.22 24.53 25.05 1,714,202 +0.37(+1.50%)
May 23, 2014 24.51 24.68 24.68 24.68 1,174,900 +0.13(+0.53%)
May 22, 2014 23.96 24.60 23.96 24.55 801,261 +0.59(+2.46%)
May 21, 2014 23.83 24.20 23.75 23.96 1,150,040 +0.26(+1.10%)
May 20, 2014 23.80 24.18 23.57 23.70 1,600,599 -0.26(-1.09%)
May 19, 2014 22.89 24.04 22.86 23.96 1,765,593 +0.93(+4.04%)
May 16, 2014 23.24 23.25 22.74 23.03 1,365,839 -0.31(-1.33%)
May 15, 2014 23.40 23.43 22.36 23.34 2,923,094 +0.80(+3.55%)
May 14, 2014 22.77 22.94 22.49 22.54 1,180,603 -0.22(-0.97%)
May 13, 2014 22.96 23.25 22.53 22.76 2,286,888 -0.30(-1.30%)
May 12, 2014 22.64 23.42 22.64 23.06 1,885,236 +0.47(+2.08%)
May 09, 2014 22.44 22.82 22.12 22.59 2,116,193 +0.09(+0.40%)
May 08, 2014 22.80 23.47 22.37 22.50 2,090,636 -0.44(-1.92%)
May 07, 2014 23.20 23.38 22.38 22.94 3,716,949 -0.36(-1.54%)
May 06, 2014 24.65 24.70 23.28 23.30 3,167,636 -1.35(-5.48%)
May 05, 2014 24.81 24.97 24.01 24.65 1,954,272 -0.26(-1.04%)
May 02, 2014 25.40 25.70 24.58 24.91 2,446,643 -0.54(-2.12%)
May 01, 2014 25.97 26.25 25.10 25.45 3,388,764 -0.70(-2.68%)
Apr 30, 2014 26.80 26.91 25.97 26.15 2,044,372 -0.72(-2.68%)
Apr 29, 2014 26.42 27.09 26.04 26.87 2,881,673 +0.57(+2.17%)
Apr 28, 2014 27.56 27.91 25.36 26.30 5,373,761 -1.27(-4.61%)
Apr 25, 2014 28.46 28.46 27.35 27.57 2,514,272 -0.88(-3.09%)
Apr 24, 2014 28.46 28.85 27.85 28.45 2,739,115 +0.39(+1.39%)
Apr 23, 2014 28.23 28.43 27.69 28.06 2,490,019 -0.23(-0.81%)
Apr 22, 2014 28.10 28.69 27.96 28.29 2,498,660 +0.16(+0.57%)
Apr 21, 2014 27.64 28.43 27.62 28.13 1,914,820 +0.29(+1.02%)
Apr 17, 2014 26.79 27.84 27.84 27.84 3,715,400 +1.20(+4.52%)
Apr 16, 2014 25.80 26.65 25.52 26.64 3,031,021 +1.00(+3.90%)
Apr 15, 2014 25.36 25.87 24.67 25.64 2,215,970 +0.33(+1.30%)
Apr 14, 2014 25.51 25.70 25.00 25.31 1,530,638 +0.14(+0.56%)
Apr 11, 2014 24.90 25.39 24.57 25.17 3,070,155 +0.01(+0.04%)
Apr 10, 2014 26.26 26.42 24.85 25.16 2,327,357 -1.22(-4.62%)
Apr 09, 2014 25.78 26.48 25.59 26.38 1,864,957 +0.69(+2.69%)
Apr 08, 2014 25.51 26.06 25.15 25.69 1,523,922 +0.27(+1.04%)
Apr 07, 2014 25.70 26.29 24.95 25.43 2,053,237 -0.46(-1.80%)
Apr 04, 2014 26.71 26.88 25.06 25.89 3,325,565 -0.55(-2.08%)
Apr 03, 2014 27.11 27.37 26.42 26.44 2,391,543 -0.72(-2.65%)
Apr 02, 2014 26.87 27.38 26.73 27.16 2,214,186 +0.50(+1.88%)
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.