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, 2017 25.10 25.12 24.28 24.66 1,466,646 -0.33(-1.32%)
May 30, 2017 25.22 25.42 24.82 24.99 1,208,574 -0.26(-1.03%)
May 26, 2017 24.70 25.52 24.59 25.25 1,681,341 +0.46(+1.86%)
May 25, 2017 25.35 25.70 24.66 24.79 2,191,050 -0.32(-1.27%)
May 24, 2017 25.47 25.59 24.77 25.11 2,070,771 -0.30(-1.18%)
May 23, 2017 26.11 26.19 25.27 25.41 3,494,709 -0.58(-2.23%)
May 22, 2017 24.96 26.13 24.75 25.99 5,668,686 +2.41(+10.22%)
May 19, 2017 23.24 23.93 23.22 23.58 1,985,357 +0.50(+2.17%)
May 18, 2017 22.95 23.23 22.51 23.08 3,010,955 +0.02(+0.09%)
May 17, 2017 24.81 24.99 22.93 23.06 4,607,334 -2.23(-8.82%)
May 16, 2017 24.82 25.30 24.72 25.29 1,921,825 +0.49(+1.98%)
May 15, 2017 24.41 25.06 24.41 24.80 2,423,606 +0.44(+1.81%)
May 12, 2017 24.54 24.56 23.96 24.36 1,916,922 -0.07(-0.29%)
May 11, 2017 24.94 25.06 24.39 24.43 1,880,449 -0.58(-2.32%)
May 10, 2017 24.53 25.07 24.14 25.01 2,482,153 +0.41(+1.67%)
May 09, 2017 23.79 24.96 23.78 24.60 3,183,956 +0.92(+3.86%)
May 08, 2017 23.77 23.99 23.30 23.68 1,896,414 -0.11(-0.44%)
May 05, 2017 23.41 23.95 22.92 23.79 4,368,880 +0.73(+3.17%)
May 04, 2017 23.66 23.74 22.87 23.06 4,283,690 +0.46(+2.04%)
May 03, 2017 22.63 22.90 22.31 22.60 3,205,017 -0.49(-2.12%)
May 02, 2017 23.38 23.43 22.84 23.09 3,303,426 -0.30(-1.28%)
May 01, 2017 22.96 23.42 22.86 23.39 3,376,919 +0.55(+2.41%)
Apr 28, 2017 22.60 22.89 22.16 22.84 2,919,106 +0.27(+1.20%)
Apr 27, 2017 22.76 23.00 22.40 22.57 2,084,300 -0.01(-0.04%)
Apr 26, 2017 23.06 23.16 22.23 22.58 3,136,029 -0.69(-2.97%)
Apr 25, 2017 23.10 23.41 22.95 23.27 2,294,559 +0.28(+1.22%)
Apr 24, 2017 22.76 23.01 22.32 22.99 3,192,232 +0.46(+2.04%)
Apr 21, 2017 21.99 22.94 21.99 22.53 5,994,265 +0.67(+3.06%)
Apr 20, 2017 21.96 22.19 21.53 21.86 4,728,434 +0.11(+0.51%)
Apr 19, 2017 23.90 23.96 21.58 21.75 17,349,176 -2.09(-8.77%)
Apr 18, 2017 24.25 24.59 23.79 23.84 5,070,049 -0.56(-2.30%)
Apr 17, 2017 24.13 24.56 24.05 24.40 2,470,825 +0.30(+1.24%)
Apr 13, 2017 25.24 25.30 24.10 24.10 4,889,390 -0.05(-0.21%)
Apr 12, 2017 24.25 24.35 23.97 24.15 2,526,057 -0.07(-0.29%)
Apr 11, 2017 24.74 24.95 24.10 24.22 3,823,799 -0.67(-2.69%)
Apr 10, 2017 24.83 25.11 24.66 24.89 2,682,947 +0.01(+0.04%)
Apr 07, 2017 25.13 25.29 24.84 24.88 2,295,516 -0.26(-1.03%)
Apr 06, 2017 25.16 25.57 24.92 25.14 3,440,576 +0.12(+0.48%)
Apr 05, 2017 26.52 26.59 24.91 25.02 5,204,174 -1.46(-5.51%)
Apr 04, 2017 26.99 27.21 26.41 26.48 1,910,966 -0.63(-2.32%)
Apr 03, 2017 27.39 27.68 26.75 27.11 3,586,013 -0.23(-0.84%)
Mar 31, 2017 28.13 28.14 26.99 27.34 5,835,866 -0.84(-2.98%)
Mar 30, 2017 27.97 28.40 27.93 28.18 2,012,864 +0.21(+0.75%)
Mar 29, 2017 29.00 29.01 27.84 27.97 4,401,678 -0.91(-3.15%)
Mar 28, 2017 28.64 29.07 28.34 28.88 2,878,033 +0.28(+0.98%)
Mar 27, 2017 27.89 28.82 27.76 28.60 3,248,181 +0.24(+0.85%)
Mar 24, 2017 27.71 28.51 27.67 28.36 3,384,388 +0.65(+2.35%)
Mar 23, 2017 27.90 27.95 27.43 27.71 2,627,674 +0.12(+0.43%)
Mar 22, 2017 27.03 27.64 26.75 27.59 2,280,313 +0.54(+2.00%)
Mar 21, 2017 27.35 27.99 27.00 27.05 5,211,351 -0.20(-0.73%)
Mar 20, 2017 27.48 27.64 26.99 27.25 4,070,721 -0.11(-0.40%)
Mar 17, 2017 27.00 27.53 26.78 27.36 4,720,671 +0.53(+1.98%)
Mar 16, 2017 26.72 27.24 26.64 26.83 4,588,872 +0.25(+0.94%)
Mar 15, 2017 26.15 26.80 25.85 26.58 8,728,965 +0.89(+3.46%)
Mar 14, 2017 26.56 27.09 25.61 25.69 7,901,147 -1.06(-3.96%)
Mar 13, 2017 27.56 27.87 26.60 26.75 12,325,504 -0.23(-0.85%)
Mar 10, 2017 29.10 29.41 26.77 26.98 31,338,724 -7.92(-22.69%)
Mar 09, 2017 34.42 35.25 33.94 34.90 6,028,673 +0.55(+1.60%)
Mar 08, 2017 34.65 34.99 34.20 34.35 1,879,969 -0.34(-0.98%)
Mar 07, 2017 35.14 35.25 34.12 34.69 1,754,657 -0.28(-0.80%)
Mar 06, 2017 34.41 35.03 34.18 34.97 2,195,282 +0.49(+1.42%)
Mar 03, 2017 33.52 34.60 33.25 34.48 2,541,188 +1.06(+3.17%)
Mar 02, 2017 34.18 34.72 33.35 33.42 2,321,935 -0.95(-2.76%)
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.