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, 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%)
Mar 01, 2017 33.96 34.50 33.88 34.37 1,654,261 +0.89(+2.66%)
Feb 28, 2017 34.03 34.16 33.44 33.48 1,781,964 -0.69(-2.02%)
Feb 27, 2017 34.03 34.59 33.96 34.17 2,306,612 -0.03(-0.09%)
Feb 24, 2017 33.78 34.31 33.55 34.20 1,563,061 +0.05(+0.15%)
Feb 23, 2017 34.40 34.69 33.38 34.15 3,626,857 +0.04(+0.12%)
Feb 22, 2017 35.02 35.12 33.81 34.11 3,392,799 -1.14(-3.23%)
Feb 21, 2017 34.45 35.56 34.23 35.25 4,884,638 +1.50(+4.44%)
Feb 17, 2017 33.75 33.75 33.75 0 -1.03(-2.96%)
Feb 16, 2017 35.30 35.75 34.55 34.78 2,651,822 -0.44(-1.25%)
Feb 15, 2017 35.74 35.96 34.52 35.22 3,074,812 -0.79(-2.19%)
Feb 14, 2017 35.78 36.41 35.46 36.01 3,818,343 +0.17(+0.47%)
Feb 13, 2017 34.44 35.95 34.40 35.84 5,425,846 +1.64(+4.80%)
Feb 10, 2017 32.51 34.24 32.15 34.20 4,873,087 +1.77(+5.46%)
Feb 09, 2017 32.35 32.57 31.45 32.43 2,989,681 +0.91(+2.89%)
Feb 08, 2017 31.40 31.80 30.81 31.52 2,633,516 +0.63(+2.04%)
Feb 07, 2017 30.48 31.25 30.38 30.89 2,840,743 +0.76(+2.52%)
Feb 06, 2017 30.27 30.49 30.01 30.13 1,215,272 -0.14(-0.46%)
Feb 03, 2017 29.87 30.31 29.80 30.27 863,502 +0.43(+1.44%)
Feb 02, 2017 29.65 29.98 29.03 29.84 1,042,104 +0.19(+0.64%)
Feb 01, 2017 29.88 30.00 29.32 29.65 1,769,723 +0.08(+0.27%)
Jan 31, 2017 29.26 29.60 28.73 29.57 1,736,750 +0.21(+0.72%)
Jan 30, 2017 29.92 29.92 29.18 29.36 1,641,211 -0.71(-2.36%)
Jan 27, 2017 29.97 30.42 29.63 30.07 2,701,853 -0.03(-0.10%)
Jan 26, 2017 30.08 30.34 29.60 30.10 1,439,047 +0.08(+0.27%)
Jan 25, 2017 30.27 30.95 29.62 30.02 1,816,726 -0.03(-0.10%)
Jan 24, 2017 29.01 30.16 29.01 30.05 3,530,995 +1.33(+4.63%)
Jan 23, 2017 28.07 29.28 27.22 28.72 7,667,930 -1.28(-4.27%)
Jan 20, 2017 30.85 30.93 29.94 30.00 2,280,420 -0.89(-2.88%)
Jan 19, 2017 29.60 30.98 29.16 30.89 6,029,249 +2.07(+7.18%)
Jan 18, 2017 29.19 29.27 28.70 28.82 1,456,265 -0.21(-0.72%)
Jan 17, 2017 29.27 29.27 28.67 29.03 1,989,974 -0.42(-1.43%)
Jan 13, 2017 29.45 29.45 29.45 0 -0.33(-1.11%)
Jan 12, 2017 29.80 30.39 28.57 29.78 3,619,655 +1.15(+4.02%)
Jan 11, 2017 28.68 29.27 28.33 28.63 2,689,899 -0.12(-0.42%)
Jan 10, 2017 28.85 29.28 28.65 28.75 2,588,281 +0.15(+0.52%)
Jan 09, 2017 28.73 29.41 28.51 28.60 1,781,225 -0.36(-1.24%)
Jan 06, 2017 28.99 29.18 28.66 28.96 3,007,795 -0.09(-0.31%)
Jan 05, 2017 29.74 30.23 28.87 29.05 2,117,148 -0.52(-1.76%)
Jan 04, 2017 29.39 30.09 29.29 29.57 2,930,873 +0.23(+0.78%)
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.