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 (%)
May 31, 2016 16.56 16.87 16.56 16.82 977,171 +0.31(+1.88%)
May 27, 2016 16.27 16.51 16.51 16.51 550,800 +0.24(+1.48%)
May 26, 2016 16.27 16.50 16.06 16.27 906,973 +0.00(+0.00%)
May 25, 2016 15.99 16.28 15.90 16.27 1,089,009 +0.31(+1.94%)
May 24, 2016 15.75 16.09 15.75 15.96 1,352,401 +0.32(+2.05%)
May 23, 2016 15.62 15.91 15.52 15.64 740,158 +0.03(+0.19%)
May 20, 2016 15.40 15.70 15.35 15.61 979,495 +0.29(+1.89%)
May 19, 2016 15.68 15.92 15.21 15.32 1,685,343 -0.51(-3.22%)
May 18, 2016 15.67 15.89 15.65 15.83 722,982 +0.10(+0.64%)
May 17, 2016 15.68 15.97 15.65 15.73 1,175,767 -0.02(-0.13%)
May 16, 2016 15.69 15.94 15.61 15.75 738,738 +0.10(+0.64%)
May 13, 2016 15.88 16.09 15.51 15.65 984,598 -0.23(-1.45%)
May 12, 2016 16.09 16.22 15.74 15.88 770,762 -0.13(-0.81%)
May 11, 2016 15.88 16.23 15.77 16.01 790,078 +0.07(+0.44%)
May 10, 2016 15.79 16.08 15.72 15.94 1,043,684 +0.12(+0.76%)
May 09, 2016 15.97 16.17 15.68 15.82 1,207,064 -0.21(-1.31%)
May 06, 2016 15.95 16.14 15.86 16.03 1,134,979 +0.05(+0.31%)
May 05, 2016 16.16 16.35 15.96 15.98 1,728,675 -0.09(-0.56%)
May 04, 2016 16.43 16.69 16.05 16.07 1,452,007 -0.26(-1.59%)
May 03, 2016 16.40 16.64 16.20 16.33 2,175,785 -0.02(-0.12%)
May 02, 2016 16.46 16.72 16.18 16.35 1,512,470 -0.11(-0.67%)
Apr 29, 2016 16.85 17.00 16.39 16.46 1,463,798 -0.55(-3.23%)
Apr 28, 2016 17.19 17.31 16.90 17.01 1,116,552 -0.24(-1.39%)
Apr 27, 2016 17.15 17.31 17.09 17.25 1,917,430 +0.05(+0.29%)
Apr 26, 2016 17.27 17.30 17.05 17.20 1,477,657 -0.09(-0.52%)
Apr 25, 2016 17.40 17.66 17.23 17.29 504,631 -0.22(-1.26%)
Apr 22, 2016 16.96 17.55 16.91 17.51 1,453,998 +0.50(+2.94%)
Apr 21, 2016 17.24 17.33 16.98 17.01 826,976 -0.18(-1.05%)
Apr 20, 2016 17.28 17.36 16.95 17.19 1,371,477 -0.17(-0.98%)
Apr 19, 2016 17.77 17.77 17.21 17.36 1,929,177 -0.52(-2.91%)
Apr 18, 2016 17.89 18.12 17.79 17.88 519,477 -0.07(-0.39%)
Apr 15, 2016 18.10 18.26 17.78 17.95 665,206 -0.29(-1.59%)
Apr 14, 2016 18.26 18.46 18.11 18.24 546,634 +0.04(+0.22%)
Apr 13, 2016 17.84 18.32 17.73 18.20 997,419 +0.49(+2.77%)
Apr 12, 2016 18.00 18.01 17.59 17.71 755,545 -0.41(-2.26%)
Apr 11, 2016 18.01 18.41 17.78 18.12 940,361 +0.14(+0.78%)
Apr 08, 2016 17.92 18.16 17.74 17.98 1,057,255 +0.28(+1.58%)
Apr 07, 2016 17.96 18.02 17.55 17.70 754,066 -0.33(-1.83%)
Apr 06, 2016 17.83 18.20 17.78 18.03 691,264 +0.27(+1.52%)
Apr 05, 2016 17.13 17.93 17.11 17.76 1,120,405 -0.31(-1.72%)
Apr 04, 2016 18.25 18.29 17.91 18.07 887,566 -0.26(-1.42%)
Apr 01, 2016 18.04 18.53 17.90 18.33 1,108,873 +0.09(+0.49%)
Mar 31, 2016 18.16 18.50 18.04 18.24 1,292,194 +0.05(+0.27%)
Mar 30, 2016 18.68 18.93 18.09 18.19 1,180,527 -0.36(-1.94%)
Mar 29, 2016 18.00 18.60 17.57 18.55 999,123 +0.42(+2.32%)
Mar 28, 2016 18.24 18.33 17.91 18.13 1,076,990 -0.40(-2.16%)
Mar 24, 2016 18.08 18.53 18.53 18.53 1,264,400 +0.30(+1.65%)
Mar 23, 2016 18.57 18.90 18.22 18.23 1,972,943 -0.41(-2.20%)
Mar 22, 2016 18.02 19.00 17.95 18.64 2,479,687 +0.52(+2.87%)
Mar 21, 2016 17.83 18.14 17.78 18.12 1,167,234 +0.24(+1.34%)
Mar 18, 2016 17.64 18.00 17.34 17.88 1,978,863 +0.36(+2.05%)
Mar 17, 2016 16.75 17.71 16.64 17.52 2,361,232 +0.85(+5.10%)
Mar 16, 2016 16.35 16.90 15.95 16.67 2,726,854 +0.49(+3.03%)
Mar 15, 2016 16.65 16.87 16.17 16.18 1,467,812 -0.57(-3.40%)
Mar 14, 2016 16.87 17.38 16.66 16.75 2,301,738 -0.40(-2.33%)
Mar 11, 2016 16.75 17.27 16.08 17.15 7,179,557 +2.97(+20.94%)
Mar 10, 2016 14.23 14.51 13.93 14.18 1,403,086 +0.01(+0.07%)
Mar 09, 2016 13.97 14.52 13.91 14.17 990,938 +0.31(+2.24%)
Mar 08, 2016 14.83 14.91 13.82 13.86 2,061,707 -1.16(-7.72%)
Mar 07, 2016 14.78 15.05 14.59 15.02 893,610 +0.11(+0.74%)
Mar 04, 2016 14.95 15.10 14.71 14.91 1,424,248 +0.00(+0.00%)
Mar 03, 2016 14.73 15.12 14.37 14.91 932,408 -0.13(-0.86%)
Mar 02, 2016 14.82 15.18 14.65 15.04 899,082 +0.31(+2.10%)
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.