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 (%)
Mar 31, 2015 21.50 21.64 21.30 21.34 708,366 -0.26(-1.20%)
Mar 30, 2015 21.13 21.69 21.13 21.60 1,138,683 +0.64(+3.03%)
Mar 27, 2015 21.16 21.27 20.68 20.96 1,045,940 -0.18(-0.83%)
Mar 26, 2015 20.94 21.36 20.70 21.14 1,860,586 +0.21(+1.00%)
Mar 25, 2015 22.59 22.59 20.92 20.93 2,969,381 -1.54(-6.85%)
Mar 24, 2015 22.80 23.38 22.46 22.47 1,508,359 -0.64(-2.75%)
Mar 23, 2015 23.12 23.26 22.80 23.11 1,628,395 -0.13(-0.58%)
Mar 20, 2015 22.51 23.35 22.30 23.24 2,955,217 +0.79(+3.52%)
Mar 19, 2015 22.56 22.70 22.40 22.45 852,234 -0.21(-0.93%)
Mar 18, 2015 22.49 22.66 22.26 22.66 1,270,248 +0.23(+1.03%)
Mar 17, 2015 23.05 23.05 22.39 22.43 1,560,009 -0.63(-2.73%)
Mar 16, 2015 22.68 23.06 22.29 23.06 2,132,735 +0.48(+2.13%)
Mar 13, 2015 22.24 22.68 22.23 22.58 1,636,751 +0.15(+0.67%)
Mar 12, 2015 22.04 22.49 21.95 22.43 2,033,496 +0.39(+1.77%)
Mar 11, 2015 21.84 22.13 21.71 22.04 1,510,461 +0.21(+0.96%)
Mar 10, 2015 22.35 22.45 21.83 21.83 1,397,242 -0.56(-2.50%)
Mar 09, 2015 22.22 22.55 22.18 22.39 1,786,372 +0.16(+0.72%)
Mar 06, 2015 21.73 22.28 21.30 22.23 7,337,077 +1.90(+9.35%)
Mar 05, 2015 20.35 20.61 20.11 20.33 2,622,110 +0.05(+0.25%)
Mar 04, 2015 20.56 20.55 20.20 20.28 1,986,116 -0.27(-1.31%)
Mar 03, 2015 21.24 21.37 20.54 20.55 1,032,156 -0.78(-3.66%)
Mar 02, 2015 20.98 21.41 20.79 21.33 1,510,922 +0.32(+1.52%)
Feb 27, 2015 21.07 21.39 20.98 21.01 1,043,942 -0.06(-0.28%)
Feb 26, 2015 20.93 21.16 20.68 21.07 1,034,012 +0.28(+1.35%)
Feb 25, 2015 20.78 21.07 20.58 20.79 671,803 -0.05(-0.24%)
Feb 24, 2015 20.72 21.05 20.54 20.84 1,251,193 +0.18(+0.87%)
Feb 23, 2015 21.33 21.34 20.50 20.66 1,349,061 -0.79(-3.68%)
Feb 20, 2015 21.28 21.50 20.98 21.45 1,104,386 +0.21(+0.99%)
Feb 19, 2015 20.76 21.32 20.52 21.24 1,393,599 +0.45(+2.16%)
Feb 18, 2015 20.80 21.15 20.67 20.79 913,220 -0.06(-0.29%)
Feb 17, 2015 20.71 20.94 20.41 20.85 1,256,458 +0.10(+0.48%)
Feb 13, 2015 20.31 20.75 20.75 20.75 2,409,100 +0.51(+2.52%)
Feb 12, 2015 20.25 20.46 20.00 20.24 1,985,815 +0.50(+2.53%)
Feb 11, 2015 19.43 19.83 19.29 19.74 888,079 +0.29(+1.49%)
Feb 10, 2015 19.69 19.77 19.41 19.45 913,138 -0.15(-0.77%)
Feb 09, 2015 19.39 19.79 19.14 19.60 1,040,690 +0.20(+1.03%)
Feb 06, 2015 19.13 19.45 18.89 19.40 832,850 +0.27(+1.41%)
Feb 05, 2015 18.63 19.18 18.50 19.13 939,901 +0.53(+2.85%)
Feb 04, 2015 18.77 19.06 18.53 18.60 1,198,819 -0.29(-1.54%)
Feb 03, 2015 19.22 19.40 18.45 18.89 1,339,872 +0.38(+2.05%)
Feb 02, 2015 18.23 18.53 17.84 18.51 1,076,032 +0.37(+2.04%)
Jan 30, 2015 18.48 18.58 18.00 18.14 1,620,634 -0.47(-2.53%)
Jan 29, 2015 19.33 19.33 18.10 18.61 2,564,162 -0.68(-3.53%)
Jan 28, 2015 19.86 20.08 19.27 19.29 1,801,541 -0.37(-1.88%)
Jan 27, 2015 19.25 19.80 19.06 19.66 1,347,422 +0.20(+1.03%)
Jan 26, 2015 19.73 19.74 19.25 19.46 1,024,448 -0.29(-1.47%)
Jan 23, 2015 19.44 19.95 19.44 19.75 1,651,892 +0.40(+2.07%)
Jan 22, 2015 19.15 19.41 18.88 19.35 1,190,016 +0.36(+1.90%)
Jan 21, 2015 18.50 19.02 18.41 18.99 778,663 +0.52(+2.82%)
Jan 20, 2015 18.67 18.71 18.28 18.47 808,726 -0.11(-0.59%)
Jan 16, 2015 17.95 18.64 17.89 18.58 1,047,391 +0.68(+3.80%)
Jan 15, 2015 18.62 18.62 17.89 17.90 1,414,751 -0.63(-3.40%)
Jan 14, 2015 18.50 18.70 18.13 18.53 861,758 -0.19(-1.01%)
Jan 13, 2015 19.10 19.29 18.51 18.72 1,006,597 -0.25(-1.29%)
Jan 12, 2015 18.78 19.22 18.65 18.96 871,852 +0.18(+0.96%)
Jan 09, 2015 18.85 19.16 18.75 18.79 1,132,769 -0.04(-0.19%)
Jan 08, 2015 19.02 19.36 18.79 18.82 1,415,279 +0.08(+0.43%)
Jan 07, 2015 18.69 18.77 18.44 18.74 907,371 +0.17(+0.92%)
Jan 06, 2015 18.92 18.97 18.34 18.57 1,499,326 -0.35(-1.85%)
Jan 05, 2015 19.15 19.55 18.82 18.92 1,186,883 -0.38(-1.99%)
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.