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 29, 2016 12.12 12.71 12.12 12.70 1,195,670 +0.60(+4.96%)
Jan 28, 2016 12.41 12.41 12.04 12.10 886,936 -0.14(-1.14%)
Jan 27, 2016 12.28 12.52 12.13 12.24 863,616 -0.08(-0.65%)
Jan 26, 2016 12.21 12.44 12.15 12.32 658,997 +0.15(+1.23%)
Jan 25, 2016 12.39 12.44 12.14 12.17 703,216 -0.27(-2.17%)
Jan 22, 2016 12.48 12.74 12.34 12.44 802,169 +0.17(+1.39%)
Jan 21, 2016 12.28 12.57 12.16 12.27 880,680 +0.03(+0.25%)
Jan 20, 2016 12.03 12.38 11.94 12.24 1,677,160 +0.01(+0.08%)
Jan 19, 2016 12.65 12.72 12.04 12.23 1,108,822 -0.28(-2.24%)
Jan 15, 2016 12.22 12.51 12.51 12.51 1,273,800 -0.11(-0.87%)
Jan 14, 2016 12.42 13.00 12.26 12.62 1,260,291 +0.26(+2.10%)
Jan 13, 2016 12.83 12.95 12.32 12.36 960,702 -0.40(-3.13%)
Jan 12, 2016 12.98 13.11 12.47 12.76 1,106,680 -0.06(-0.47%)
Jan 11, 2016 13.07 13.19 12.60 12.82 1,574,301 -0.17(-1.31%)
Jan 08, 2016 13.27 13.76 12.96 12.99 1,258,060 -0.48(-3.56%)
Jan 07, 2016 13.82 13.93 13.26 13.47 1,254,305 -0.59(-4.20%)
Jan 06, 2016 13.97 14.25 13.88 14.06 934,358 -0.05(-0.35%)
Jan 05, 2016 14.38 14.46 13.96 14.11 1,069,440 -0.19(-1.33%)
Jan 04, 2016 14.20 14.48 14.10 14.30 1,022,302 -0.24(-1.65%)
Dec 31, 2015 14.53 14.54 14.54 14.54 1,097,500 -0.04(-0.27%)
Dec 30, 2015 14.72 14.82 14.53 14.58 568,044 -0.14(-0.95%)
Dec 29, 2015 14.74 14.80 14.62 14.72 714,059 +0.05(+0.34%)
Dec 28, 2015 14.79 14.88 14.49 14.67 773,476 -0.23(-1.54%)
Dec 24, 2015 14.85 14.90 14.90 14.90 440,600 +0.03(+0.20%)
Dec 23, 2015 14.79 14.93 14.55 14.87 1,117,968 +0.16(+1.09%)
Dec 22, 2015 14.77 14.81 14.57 14.71 832,283 -0.06(-0.41%)
Dec 21, 2015 14.83 14.83 14.51 14.77 827,210 +0.07(+0.48%)
Dec 18, 2015 14.62 14.77 14.58 14.70 2,700,663 +0.02(+0.14%)
Dec 17, 2015 14.81 14.90 14.53 14.68 1,283,943 -0.09(-0.61%)
Dec 16, 2015 14.46 14.85 14.41 14.77 1,552,383 +0.38(+2.64%)
Dec 15, 2015 14.53 14.60 14.18 14.39 2,281,830 +0.08(+0.56%)
Dec 14, 2015 14.15 14.64 14.07 14.31 2,816,119 +0.08(+0.56%)
Dec 11, 2015 13.02 14.52 12.99 14.23 13,080,342 +2.59(+22.25%)
Dec 10, 2015 11.34 11.85 11.26 11.64 3,473,982 -0.11(-0.94%)
Dec 09, 2015 11.73 12.15 11.70 11.75 1,785,246 -0.01(-0.09%)
Dec 08, 2015 11.87 11.91 11.62 11.76 1,007,049 -0.26(-2.16%)
Dec 07, 2015 12.41 12.47 11.90 12.02 1,182,389 -0.44(-3.53%)
Dec 04, 2015 12.06 12.48 12.05 12.46 1,131,547 +0.40(+3.32%)
Dec 03, 2015 12.39 12.54 12.03 12.06 988,325 -0.22(-1.79%)
Dec 02, 2015 12.25 12.52 12.22 12.28 1,094,320 +0.06(+0.49%)
Dec 01, 2015 12.10 12.26 12.01 12.22 971,369 +0.15(+1.24%)
Nov 30, 2015 12.33 12.38 11.96 12.07 926,061 -0.27(-2.19%)
Nov 27, 2015 12.22 12.40 12.15 12.34 323,951 +0.11(+0.90%)
Nov 25, 2015 12.28 12.23 12.23 12.23 419,400 -0.05(-0.41%)
Nov 24, 2015 12.03 12.33 11.97 12.28 807,625 +0.17(+1.40%)
Nov 23, 2015 11.75 12.14 11.75 12.11 1,486,678 +0.34(+2.89%)
Nov 20, 2015 11.56 11.86 11.50 11.77 765,381 +0.28(+2.44%)
Nov 19, 2015 11.42 11.51 11.33 11.49 418,264 +0.10(+0.88%)
Nov 18, 2015 11.23 11.45 11.12 11.39 843,815 +0.17(+1.52%)
Nov 17, 2015 11.27 11.34 11.16 11.22 820,847 -0.03(-0.27%)
Nov 16, 2015 11.22 11.34 11.19 11.25 1,172,067 -0.04(-0.35%)
Nov 13, 2015 11.41 11.46 11.11 11.29 726,781 -0.22(-1.91%)
Nov 12, 2015 11.92 11.94 11.46 11.51 1,132,724 -0.57(-4.72%)
Nov 11, 2015 12.03 12.21 11.96 12.08 559,695 +0.10(+0.83%)
Nov 10, 2015 12.19 12.24 11.88 11.98 697,348 -0.26(-2.12%)
Nov 09, 2015 12.26 12.33 12.10 12.24 812,317 -0.05(-0.41%)
Nov 06, 2015 12.05 12.32 11.97 12.29 584,155 +0.20(+1.65%)
Nov 05, 2015 12.16 12.23 11.96 12.09 587,126 -0.08(-0.66%)
Nov 04, 2015 12.20 12.35 12.05 12.17 674,767 +0.01(+0.08%)
Nov 03, 2015 11.98 12.25 11.96 12.16 1,040,139 +0.21(+1.76%)
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.