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 28, 2019 24.38 24.53 24.23 24.49 985,244 +0.06(+0.25%)
Feb 27, 2019 24.46 24.47 24.24 24.43 835,939 -0.05(-0.20%)
Feb 26, 2019 24.46 24.64 24.36 24.48 1,927,738 -0.08(-0.33%)
Feb 25, 2019 24.29 24.77 24.24 24.56 1,615,624 +0.37(+1.53%)
Feb 22, 2019 23.83 24.27 23.83 24.19 1,871,400 +0.26(+1.09%)
Feb 21, 2019 23.79 24.00 23.73 23.93 1,923,449 -0.01(-0.04%)
Feb 20, 2019 23.67 24.05 23.43 23.94 1,717,752 +0.28(+1.18%)
Feb 19, 2019 23.34 23.73 23.32 23.66 2,486,496 +0.28(+1.20%)
Feb 15, 2019 23.07 23.39 22.90 23.38 1,112,300 +0.38(+1.65%)
Feb 14, 2019 22.98 23.11 22.69 23.00 769,571 +0.04(+0.17%)
Feb 13, 2019 22.95 23.08 22.91 22.96 1,193,925 +0.01(+0.04%)
Feb 12, 2019 22.99 23.08 22.82 22.95 1,077,961 +0.01(+0.04%)
Feb 11, 2019 22.77 22.94 22.54 22.94 1,872,478 +0.24(+1.06%)
Feb 08, 2019 22.35 22.79 22.35 22.70 1,089,000 +0.24(+1.07%)
Feb 07, 2019 22.72 22.86 22.33 22.46 1,773,598 -0.40(-1.75%)
Feb 06, 2019 22.64 22.95 22.64 22.86 715,993 +0.21(+0.93%)
Feb 05, 2019 22.74 22.79 22.58 22.65 732,532 -0.11(-0.48%)
Feb 04, 2019 22.73 22.96 22.58 22.76 1,654,925 +0.10(+0.44%)
Feb 01, 2019 22.79 22.87 22.54 22.66 2,829,700 -0.12(-0.53%)
Jan 31, 2019 22.48 23.12 22.08 22.78 3,230,514 +1.14(+5.27%)
Jan 30, 2019 21.66 21.74 21.33 21.64 886,361 +0.08(+0.37%)
Jan 29, 2019 21.68 21.79 21.55 21.56 573,235 -0.17(-0.78%)
Jan 28, 2019 21.74 21.88 21.49 21.73 1,195,087 -0.17(-0.78%)
Jan 25, 2019 21.72 21.98 21.56 21.90 1,489,000 +0.28(+1.30%)
Jan 24, 2019 21.22 21.73 21.10 21.62 1,234,475 +0.42(+1.98%)
Jan 23, 2019 21.27 21.46 21.05 21.20 1,609,710 -0.01(-0.05%)
Jan 22, 2019 21.63 21.69 21.08 21.21 1,400,819 -0.51(-2.35%)
Jan 18, 2019 21.66 21.91 21.59 21.72 3,452,900 +0.06(+0.28%)
Jan 17, 2019 21.40 21.67 21.16 21.66 1,433,667 +0.16(+0.74%)
Jan 16, 2019 21.46 21.60 21.38 21.50 994,045 +0.05(+0.23%)
Jan 15, 2019 21.60 21.77 21.36 21.45 1,128,448 -0.12(-0.56%)
Jan 14, 2019 21.56 21.78 21.37 21.57 1,019,740 -0.13(-0.60%)
Jan 11, 2019 21.48 21.82 21.39 21.70 2,526,500 +0.11(+0.51%)
Jan 10, 2019 21.30 21.63 21.18 21.59 2,725,400 +0.21(+0.98%)
Jan 09, 2019 21.41 21.63 21.37 21.38 1,786,844 -0.01(-0.05%)
Jan 08, 2019 21.52 21.68 21.32 21.39 1,469,472 +0.02(+0.09%)
Jan 07, 2019 20.78 21.45 20.66 21.37 1,555,844 +0.66(+3.19%)
Jan 04, 2019 20.82 21.01 20.68 20.71 2,816,800 +0.02(+0.10%)
Jan 03, 2019 21.44 21.53 20.68 20.69 2,371,311 -0.97(-4.48%)
Jan 02, 2019 21.29 21.92 21.20 21.66 2,358,860 +0.06(+0.28%)
Dec 31, 2018 21.67 21.71 21.41 21.60 1,293,700 +0.15(+0.70%)
Dec 28, 2018 21.51 21.69 21.17 21.45 1,677,200 +0.09(+0.42%)
Dec 27, 2018 21.00 21.36 20.87 21.36 1,371,455 +0.07(+0.33%)
Dec 26, 2018 20.59 21.31 20.51 21.29 1,230,013 +0.87(+4.26%)
Dec 24, 2018 20.58 20.73 20.38 20.42 632,300 -0.36(-1.73%)
Dec 21, 2018 21.35 21.50 20.69 20.78 2,968,800 -0.64(-2.99%)
Dec 20, 2018 21.35 21.72 21.01 21.42 3,164,800 +0.06(+0.28%)
Dec 19, 2018 21.52 21.81 21.27 21.36 1,539,291 -0.20(-0.93%)
Dec 18, 2018 21.69 21.99 21.44 21.56 2,805,765 +0.01(+0.05%)
Dec 17, 2018 21.60 21.80 21.27 21.55 2,381,674 -0.20(-0.92%)
Dec 14, 2018 21.92 22.15 21.62 21.75 2,217,900 -0.39(-1.76%)
Dec 13, 2018 22.64 22.65 22.09 22.14 2,333,832 -0.21(-0.94%)
Dec 12, 2018 22.33 22.48 22.14 22.35 3,605,915 +0.33(+1.50%)
Dec 11, 2018 22.68 22.81 21.81 22.02 4,593,082 -0.38(-1.70%)
Dec 10, 2018 22.46 22.73 22.22 22.40 3,167,624 -0.09(-0.40%)
Dec 07, 2018 22.84 23.06 22.38 22.49 3,629,800 -0.52(-2.26%)
Dec 06, 2018 22.23 23.02 22.15 23.01 4,990,356 +0.15(+0.66%)
Dec 04, 2018 23.47 23.52 22.80 22.86 2,047,000 -0.58(-2.47%)
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.