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 (%)
Jan 31, 2018 18.47 18.50 17.88 17.96 2,891,049 -0.35(-1.91%)
Jan 30, 2018 18.31 18.69 18.21 18.31 2,535,791 -0.25(-1.35%)
Jan 29, 2018 18.75 18.96 18.39 18.56 2,650,230 -0.51(-2.67%)
Jan 26, 2018 19.11 19.16 18.91 19.07 1,838,100 +0.11(+0.58%)
Jan 25, 2018 19.14 19.25 18.77 18.96 2,672,284 -0.01(-0.05%)
Jan 24, 2018 19.25 19.49 18.75 18.97 4,507,782 -0.54(-2.77%)
Jan 23, 2018 20.23 20.31 19.14 19.51 5,621,157 -0.71(-3.51%)
Jan 22, 2018 20.69 20.71 19.97 20.22 3,193,770 -0.46(-2.22%)
Jan 19, 2018 20.30 20.85 20.26 20.68 2,625,743 +0.26(+1.27%)
Jan 18, 2018 20.93 21.08 20.39 20.42 4,665,176 -0.73(-3.45%)
Jan 17, 2018 21.44 21.72 21.11 21.15 3,970,419 -0.28(-1.31%)
Jan 16, 2018 21.86 22.02 21.16 21.43 6,631,616 -1.31(-5.76%)
Jan 12, 2018 22.74 22.74 22.74 0 +0.48(+2.16%)
Jan 11, 2018 21.79 22.38 21.76 22.26 2,168,918 +0.53(+2.44%)
Jan 10, 2018 21.73 1,477,327 +0.36(+1.68%)
Jan 09, 2018 21.92 21.95 21.35 21.37 1,551,116 -0.42(-1.93%)
Jan 08, 2018 21.47 21.91 21.02 21.79 2,349,168 +0.28(+1.30%)
Jan 05, 2018 21.70 21.72 21.24 21.51 2,959,527 -0.03(-0.14%)
Jan 04, 2018 21.92 22.08 21.26 21.54 3,249,129 -0.20(-0.92%)
Jan 03, 2018 21.35 21.87 21.14 21.74 2,994,909 +0.55(+2.60%)
Jan 02, 2018 20.66 21.39 20.61 21.19 3,684,376 +0.84(+4.13%)
Dec 29, 2017 20.35 20.35 20.35 0 -0.10(-0.49%)
Dec 28, 2017 20.73 20.87 20.25 20.45 3,061,864 -0.18(-0.87%)
Dec 27, 2017 20.46 21.20 20.32 20.63 3,813,316 +0.17(+0.83%)
Dec 26, 2017 21.18 21.27 20.32 20.46 3,628,285 -0.93(-4.35%)
Dec 22, 2017 21.68 21.74 21.27 21.39 2,565,676 -0.37(-1.70%)
Dec 21, 2017 22.10 22.21 21.58 21.76 2,786,792 -0.33(-1.49%)
Dec 20, 2017 22.65 22.67 22.06 22.09 3,531,777 -0.30(-1.34%)
Dec 19, 2017 21.70 22.60 21.70 22.39 6,038,508 +0.81(+3.75%)
Dec 18, 2017 22.12 22.43 21.36 21.58 7,716,087 -0.47(-2.13%)
Dec 15, 2017 22.76 22.83 21.75 22.05 10,135,817 -0.67(-2.95%)
Dec 14, 2017 24.00 24.01 22.64 22.72 13,655,481 -0.98(-4.14%)
Dec 13, 2017 24.51 25.23 23.19 23.70 46,844,832 +4.40(+22.80%)
Dec 12, 2017 19.89 19.89 19.11 19.30 6,019,351 -0.51(-2.57%)
Dec 11, 2017 18.35 19.82 18.33 19.81 4,966,914 +1.54(+8.43%)
Dec 08, 2017 17.57 18.95 17.50 18.27 9,897,709 +0.22(+1.22%)
Dec 07, 2017 17.59 18.15 17.38 18.05 6,178,802 +0.57(+3.26%)
Dec 06, 2017 17.70 17.78 17.20 17.48 4,517,284 -0.35(-1.96%)
Dec 05, 2017 18.13 18.58 17.79 17.83 2,864,446 -0.28(-1.55%)
Dec 04, 2017 18.45 18.80 17.80 18.11 7,725,129 -1.15(-5.97%)
Dec 01, 2017 20.02 20.02 19.59 19.26 2,490,958 -0.75(-3.75%)
Nov 30, 2017 19.62 20.55 19.62 20.01 3,056,284 +0.48(+2.46%)
Nov 29, 2017 20.09 20.37 19.30 19.53 3,476,695 -1.15(-5.56%)
Nov 28, 2017 20.63 20.84 20.48 20.68 2,349,284 +0.11(+0.53%)
Nov 27, 2017 20.60 20.79 20.22 20.57 2,084,592 -0.08(-0.39%)
Nov 24, 2017 20.40 20.65 20.37 20.65 974,279 +0.36(+1.77%)
Nov 22, 2017 19.89 20.48 19.87 20.29 2,156,880 +0.40(+2.01%)
Nov 21, 2017 19.52 20.23 19.41 19.89 3,087,866 +0.54(+2.79%)
Nov 20, 2017 19.14 19.99 19.14 19.35 3,574,045 +0.09(+0.47%)
Nov 17, 2017 18.59 19.68 18.49 19.26 3,532,986 +0.66(+3.55%)
Nov 16, 2017 18.81 18.94 18.43 18.60 2,813,705 +0.09(+0.49%)
Nov 15, 2017 18.20 18.56 17.80 18.51 2,757,609 +0.12(+0.65%)
Nov 14, 2017 18.93 19.01 18.20 18.39 2,338,423 -0.63(-3.31%)
Nov 13, 2017 18.89 19.16 18.52 19.02 2,084,374 +0.06(+0.32%)
Nov 10, 2017 18.22 19.07 18.22 18.96 4,097,273 +0.68(+3.72%)
Nov 09, 2017 18.36 18.59 18.10 18.28 3,739,584 -0.45(-2.40%)
Nov 08, 2017 18.56 18.95 18.18 18.73 3,234,688 +0.17(+0.92%)
Nov 07, 2017 18.66 19.23 18.43 18.56 4,322,613 -0.69(-3.58%)
Nov 06, 2017 19.45 19.81 18.77 19.25 3,187,107 -0.15(-0.77%)
Nov 03, 2017 19.26 19.59 18.96 19.40 5,297,899 +0.45(+2.37%)
Nov 02, 2017 21.13 21.21 18.88 18.95 9,344,124 -3.14(-14.21%)
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.