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 (%)
Feb 29, 2016 14.51 14.74 14.36 14.58 718,997 +0.13(+0.90%)
Feb 26, 2016 14.48 14.75 14.28 14.45 925,945 +0.05(+0.35%)
Feb 25, 2016 14.25 14.41 14.12 14.40 556,414 +0.15(+1.05%)
Feb 24, 2016 13.81 14.25 13.71 14.25 1,191,197 +0.32(+2.30%)
Feb 23, 2016 14.03 14.17 13.92 13.93 820,829 -0.12(-0.85%)
Feb 22, 2016 13.83 14.06 13.83 14.05 1,096,240 +0.32(+2.33%)
Feb 19, 2016 13.70 13.88 13.62 13.73 762,788 +0.05(+0.37%)
Feb 18, 2016 13.77 13.91 13.54 13.68 937,465 -0.04(-0.29%)
Feb 17, 2016 13.45 13.80 13.37 13.72 1,814,354 +0.35(+2.62%)
Feb 16, 2016 12.69 13.40 12.58 13.37 1,368,986 +0.84(+6.70%)
Feb 12, 2016 12.38 12.53 12.53 12.53 1,146,700 +0.21(+1.70%)
Feb 11, 2016 12.75 12.80 12.19 12.32 1,440,841 -0.55(-4.27%)
Feb 10, 2016 12.98 13.26 12.83 12.87 897,218 -0.06(-0.46%)
Feb 09, 2016 13.12 13.50 12.90 12.93 1,143,611 -0.36(-2.71%)
Feb 08, 2016 13.26 13.50 13.08 13.29 1,203,147 -0.14(-1.04%)
Feb 05, 2016 13.46 13.66 13.38 13.43 1,588,773 -0.07(-0.52%)
Feb 04, 2016 13.14 13.60 13.12 13.50 1,438,445 +0.37(+2.82%)
Feb 03, 2016 12.55 13.25 12.51 13.13 1,419,873 +0.77(+6.23%)
Feb 02, 2016 12.52 12.65 12.24 12.36 1,009,858 -0.17(-1.36%)
Feb 01, 2016 12.56 12.98 12.30 12.53 681,205 -0.17(-1.34%)
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%)
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.