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 (%)
Nov 30, 2012 13.67 13.71 13.34 13.57 2,318,049 -0.11(-0.80%)
Nov 29, 2012 13.50 13.93 13.37 13.68 2,939,301 +0.28(+2.09%)
Nov 28, 2012 12.92 13.44 12.75 13.40 2,030,628 +0.42(+3.24%)
Nov 27, 2012 12.86 13.16 12.83 12.98 1,280,491 +0.07(+0.54%)
Nov 26, 2012 12.69 13.11 12.61 12.91 2,041,665 +0.15(+1.18%)
Nov 23, 2012 12.34 12.78 12.26 12.76 1,368,235 +0.55(+4.50%)
Nov 21, 2012 11.86 12.37 11.86 12.21 1,331,841 +0.36(+2.99%)
Nov 20, 2012 12.04 12.07 11.74 11.86 1,281,116 -0.21(-1.78%)
Nov 19, 2012 11.45 12.11 11.27 12.07 2,223,950 +0.85(+7.58%)
Nov 16, 2012 11.40 11.48 10.95 11.22 2,179,466 -0.21(-1.84%)
Nov 15, 2012 11.69 11.77 11.29 11.43 1,760,631 -0.22(-1.93%)
Nov 14, 2012 11.66 11.85 11.56 11.65 2,098,871 +0.25(+2.24%)
Nov 13, 2012 12.05 12.09 11.36 11.40 2,942,905 -0.83(-6.79%)
Nov 12, 2012 12.28 12.36 12.08 12.23 1,413,499 -0.01(-0.08%)
Nov 09, 2012 12.00 12.62 11.95 12.24 2,898,225 +0.10(+0.82%)
Nov 08, 2012 12.30 12.58 12.05 12.14 2,821,642 -0.18(-1.46%)
Nov 07, 2012 12.29 12.67 11.99 12.32 4,626,646 +0.13(+1.07%)
Nov 06, 2012 11.97 12.42 11.92 12.19 4,060,357 +0.28(+2.35%)
Nov 05, 2012 11.81 12.14 11.77 11.91 1,877,867 +0.06(+0.51%)
Nov 02, 2012 12.22 12.44 11.75 11.85 1,868,994 -0.33(-2.71%)
Nov 01, 2012 11.57 12.38 11.55 12.18 2,961,812 +0.66(+5.73%)
Oct 31, 2012 11.59 11.70 11.38 11.52 1,330,098 -0.02(-0.17%)
Oct 26, 2012 11.59 11.54 11.54 11.54 2,334,500 -0.01(-0.09%)
Oct 25, 2012 11.73 11.92 11.53 11.55 2,319,450 -0.09(-0.77%)
Oct 24, 2012 12.06 12.12 11.54 11.64 1,890,281 -0.34(-2.84%)
Oct 23, 2012 11.39 12.12 11.36 11.98 3,571,069 +0.33(+2.83%)
Oct 19, 2012 12.15 12.22 11.64 11.65 3,898,015 -0.54(-4.43%)
Oct 18, 2012 12.65 12.82 12.15 12.19 2,804,687 -0.54(-4.24%)
Oct 17, 2012 12.63 12.99 12.56 12.73 3,283,327 +0.11(+0.87%)
Oct 16, 2012 12.26 12.62 12.20 12.62 2,537,608 +0.43(+3.53%)
Oct 15, 2012 12.14 12.35 12.04 12.19 1,997,448 +0.15(+1.25%)
Oct 12, 2012 12.57 12.72 11.83 12.04 3,610,327 -0.53(-4.22%)
Oct 11, 2012 12.77 12.95 12.53 12.57 1,817,629 -0.06(-0.48%)
Oct 10, 2012 12.87 12.88 12.53 12.63 2,306,050 -0.19(-1.48%)
Oct 09, 2012 13.25 13.40 12.77 12.82 2,844,392 -0.46(-3.46%)
Oct 08, 2012 13.27 13.35 13.01 13.28 2,021,370 -0.24(-1.78%)
Oct 05, 2012 13.87 14.09 13.45 13.52 1,792,401 -0.22(-1.60%)
Oct 04, 2012 14.02 14.08 13.51 13.74 1,690,199 -0.23(-1.65%)
Oct 03, 2012 14.18 14.25 13.86 13.97 2,144,691 -0.19(-1.34%)
Oct 02, 2012 14.20 14.45 14.05 14.16 1,724,043 +0.09(+0.64%)
Oct 01, 2012 14.49 14.60 13.98 14.07 1,899,414 -0.25(-1.75%)
Sep 28, 2012 15.02 15.26 14.16 14.32 3,199,600 -0.87(-5.73%)
Sep 27, 2012 15.01 15.27 14.82 15.19 1,901,734 +0.35(+2.36%)
Sep 26, 2012 15.05 15.05 14.47 14.84 2,214,577 -0.15(-1.00%)
Sep 25, 2012 15.52 15.74 14.97 14.99 2,121,100 -0.37(-2.41%)
Sep 24, 2012 15.77 15.93 15.12 15.36 3,350,108 -1.01(-6.17%)
Sep 21, 2012 16.44 16.86 16.02 16.37 3,523,076 +0.46(+2.89%)
Sep 20, 2012 16.80 16.89 15.82 15.91 2,952,973 -0.95(-5.63%)
Sep 19, 2012 16.79 17.10 16.68 16.86 2,195,314 +0.10(+0.60%)
Sep 18, 2012 16.54 16.84 16.46 16.76 1,575,512 +0.14(+0.84%)
Sep 17, 2012 16.80 17.05 16.49 16.62 2,137,913 -0.15(-0.89%)
Sep 14, 2012 16.06 16.80 16.00 16.77 3,445,978 +0.88(+5.54%)
Sep 13, 2012 15.40 16.05 15.35 15.89 2,794,948 +0.54(+3.52%)
Sep 12, 2012 15.41 15.52 15.07 15.35 1,580,270 +0.07(+0.46%)
Sep 11, 2012 14.90 15.56 14.90 15.28 2,616,343 +0.39(+2.62%)
Sep 10, 2012 14.80 15.13 14.69 14.89 2,352,391 +0.03(+0.20%)
Sep 07, 2012 14.06 14.91 13.93 14.86 3,103,891 +0.85(+6.07%)
Sep 06, 2012 13.79 14.26 13.45 14.01 3,393,234 +0.32(+2.34%)
Sep 05, 2012 13.26 13.96 13.09 13.69 6,575,712 +0.17(+1.26%)
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.