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 29, 2012 14.82 15.00 14.65 14.96 1,718,194 +0.57(+3.96%)
Jun 28, 2012 14.05 14.50 14.01 14.39 1,885,944 +0.13(+0.91%)
Jun 27, 2012 13.73 14.40 13.60 14.26 2,037,891 +0.63(+4.62%)
Jun 26, 2012 13.48 13.78 13.34 13.63 2,716,626 +0.19(+1.38%)
Jun 25, 2012 13.73 13.84 13.24 13.45 1,748,551 -0.59(-4.24%)
Jun 22, 2012 13.80 14.10 13.56 14.04 5,980,821 +0.32(+2.33%)
Jun 21, 2012 14.14 14.19 13.57 13.72 2,778,924 -0.52(-3.65%)
Jun 20, 2012 13.63 14.25 13.51 14.24 2,757,437 +0.55(+4.02%)
Jun 19, 2012 13.61 14.05 13.59 13.69 2,237,938 +0.14(+1.03%)
Jun 18, 2012 12.66 13.58 12.66 13.55 2,745,727 +0.73(+5.69%)
Jun 15, 2012 12.91 12.99 12.61 12.82 2,536,215 -0.05(-0.39%)
Jun 14, 2012 12.97 12.99 12.49 12.87 2,815,461 -0.10(-0.77%)
Jun 13, 2012 13.79 13.89 12.91 12.97 5,182,272 -0.96(-6.89%)
Jun 12, 2012 13.75 14.07 13.56 13.93 7,507,117 +0.46(+3.41%)
Jun 11, 2012 15.04 15.30 12.88 13.47 5,486,980 -1.41(-9.48%)
Jun 08, 2012 14.50 14.99 14.42 14.88 2,221,707 +0.24(+1.60%)
Jun 07, 2012 14.84 15.10 14.49 14.64 3,275,586 +0.14(+1.00%)
Jun 06, 2012 13.67 14.84 13.46 14.50 4,430,074 +1.04(+7.73%)
Jun 05, 2012 12.86 13.49 12.85 13.46 1,970,048 +0.53(+4.10%)
Jun 04, 2012 13.54 13.69 12.82 12.93 3,010,629 -0.57(-4.22%)
Jun 01, 2012 13.79 13.90 13.36 13.50 2,327,705 -0.85(-5.92%)
May 31, 2012 14.30 14.48 13.85 14.35 2,620,618 +0.16(+1.13%)
May 30, 2012 14.77 14.80 14.01 14.19 2,478,411 -0.85(-5.65%)
May 29, 2012 14.77 15.32 14.69 15.04 1,867,175 +0.45(+3.08%)
May 25, 2012 14.41 14.80 14.29 14.59 1,477,912 +0.24(+1.67%)
May 24, 2012 14.88 14.98 14.04 14.35 2,071,889 -0.57(-3.82%)
May 23, 2012 14.32 15.03 14.14 14.92 2,078,532 +0.33(+2.26%)
May 22, 2012 14.54 15.00 14.44 14.59 1,982,742 +0.09(+0.62%)
May 21, 2012 13.70 14.51 13.58 14.50 2,025,487 +0.82(+5.99%)
May 18, 2012 13.85 14.09 13.65 13.68 2,364,238 -0.17(-1.23%)
May 17, 2012 14.17 14.34 13.61 13.85 2,609,099 -0.32(-2.26%)
May 16, 2012 14.66 14.83 14.03 14.17 2,176,018 -0.46(-3.14%)
May 15, 2012 14.24 14.90 14.24 14.63 3,464,437 +0.45(+3.17%)
May 14, 2012 14.17 14.31 13.99 14.18 2,492,857 -0.21(-1.46%)
May 11, 2012 13.96 14.53 13.95 14.39 2,446,031 +0.31(+2.20%)
May 10, 2012 14.37 14.45 14.02 14.08 3,755,555 -0.23(-1.61%)
May 09, 2012 14.36 14.47 14.00 14.31 3,160,817 -0.27(-1.85%)
May 08, 2012 15.01 15.07 14.28 14.58 3,794,397 -0.62(-4.08%)
May 07, 2012 15.05 15.41 15.00 15.20 1,555,918 +0.00(+0.00%)
May 04, 2012 15.93 15.97 15.16 15.20 3,124,535 -0.83(-5.18%)
May 03, 2012 16.40 16.58 15.72 16.03 3,363,569 -0.44(-2.67%)
May 02, 2012 16.41 16.60 16.21 16.47 2,562,618 -0.18(-1.08%)
May 01, 2012 16.53 17.14 16.48 16.65 2,013,280 +0.13(+0.79%)
Apr 30, 2012 16.46 16.58 16.30 16.52 2,229,942 +0.08(+0.49%)
Apr 27, 2012 16.74 16.82 16.25 16.44 2,603,275 -0.07(-0.42%)
Apr 26, 2012 16.54 16.61 16.18 16.51 2,543,112 -0.06(-0.36%)
Apr 25, 2012 16.80 16.94 16.30 16.57 3,168,253 +0.07(+0.42%)
Apr 24, 2012 16.51 16.82 16.28 16.50 3,658,888 +0.05(+0.30%)
Apr 23, 2012 16.93 16.93 16.44 16.45 3,250,368 -0.75(-4.36%)
Apr 20, 2012 17.95 17.95 17.17 17.20 1,930,741 -0.50(-2.82%)
Apr 19, 2012 17.92 18.23 17.53 17.70 1,648,861 -0.13(-0.73%)
Apr 18, 2012 17.92 18.06 17.64 17.83 1,447,725 -0.29(-1.60%)
Apr 17, 2012 17.80 18.47 17.75 18.12 1,477,941 +0.50(+2.84%)
Apr 16, 2012 18.16 18.36 17.54 17.62 1,843,201 -0.44(-2.44%)
Apr 13, 2012 18.35 18.38 17.92 18.06 1,596,441 -0.41(-2.22%)
Apr 12, 2012 17.84 18.59 17.84 18.47 2,291,195 +0.63(+3.53%)
Apr 11, 2012 18.10 18.30 17.63 17.84 2,535,046 +0.15(+0.85%)
Apr 10, 2012 18.18 18.45 17.35 17.69 3,528,638 -0.41(-2.27%)
Apr 09, 2012 18.51 18.57 18.10 18.10 2,529,673 -0.82(-4.33%)
Apr 05, 2012 19.24 19.37 18.81 18.92 1,752,085 -0.45(-2.34%)
Apr 04, 2012 19.67 19.67 19.11 19.37 1,764,125 -0.56(-2.79%)
Apr 03, 2012 20.06 20.54 19.73 19.93 2,032,084 -0.27(-1.34%)
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.