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 (%)
Jul 31, 2019 23.59 23.88 23.28 23.53 1,793,681 -0.03(-0.13%)
Jul 30, 2019 23.99 24.01 23.36 23.56 2,982,492 -0.50(-2.08%)
Jul 29, 2019 24.02 24.11 23.94 24.06 557,958 +0.04(+0.17%)
Jul 26, 2019 24.12 24.18 23.94 24.02 948,600 -0.04(-0.17%)
Jul 25, 2019 24.09 24.18 23.99 24.06 724,804 +0.03(+0.12%)
Jul 24, 2019 23.65 24.15 23.64 24.03 895,071 +0.32(+1.35%)
Jul 23, 2019 23.39 23.71 23.31 23.71 773,888 +0.41(+1.76%)
Jul 22, 2019 23.15 23.32 23.15 23.30 553,211 +0.19(+0.82%)
Jul 19, 2019 23.00 23.24 22.93 23.11 1,193,300 +0.03(+0.13%)
Jul 18, 2019 23.16 23.25 23.05 23.08 629,393 -0.05(-0.22%)
Jul 17, 2019 23.12 23.22 23.08 23.13 648,801 +0.01(+0.04%)
Jul 16, 2019 23.04 23.17 22.85 23.12 978,483 +0.07(+0.30%)
Jul 15, 2019 23.17 23.23 23.02 23.05 1,890,665 -0.16(-0.69%)
Jul 12, 2019 23.17 23.29 23.14 23.21 908,100 +0.05(+0.22%)
Jul 11, 2019 23.14 23.23 23.07 23.16 2,514,057 +0.02(+0.09%)
Jul 10, 2019 23.10 23.28 23.06 23.14 3,497,631 +0.10(+0.43%)
Jul 09, 2019 23.03 23.13 22.87 23.04 1,529,379 +0.11(+0.48%)
Jul 08, 2019 23.04 23.10 22.83 22.93 913,329 -0.28(-1.21%)
Jul 05, 2019 22.99 23.26 22.97 23.21 987,900 +0.14(+0.61%)
Jul 03, 2019 23.05 23.18 22.85 23.07 947,500 +0.03(+0.13%)
Jul 02, 2019 23.11 23.27 22.93 23.04 938,391 -0.11(-0.48%)
Jul 01, 2019 23.48 24.04 23.09 23.15 2,332,911 +0.28(+1.22%)
Jun 28, 2019 22.75 22.95 22.68 22.87 1,429,100 +0.23(+1.02%)
Jun 27, 2019 22.60 22.69 22.30 22.64 1,545,621 +0.16(+0.71%)
Jun 26, 2019 22.41 22.62 22.41 22.48 1,127,979 +0.12(+0.54%)
Jun 25, 2019 22.55 22.90 22.32 22.36 1,263,141 -0.22(-0.97%)
Jun 24, 2019 22.31 22.74 22.25 22.58 985,226 +0.18(+0.80%)
Jun 21, 2019 22.40 22.56 22.34 22.40 2,419,000 -0.19(-0.84%)
Jun 20, 2019 22.73 22.79 22.52 22.59 1,177,368 +0.06(+0.27%)
Jun 19, 2019 22.63 22.74 22.45 22.53 1,176,301 -0.07(-0.31%)
Jun 18, 2019 22.15 22.73 22.15 22.60 1,436,944 +0.48(+2.17%)
Jun 17, 2019 21.80 22.34 21.80 22.12 1,630,633 +0.34(+1.56%)
Jun 14, 2019 22.06 22.20 21.78 21.78 926,300 -0.51(-2.29%)
Jun 13, 2019 22.22 22.41 22.21 22.29 710,916 +0.11(+0.50%)
Jun 12, 2019 21.95 22.22 21.91 22.18 772,822 +0.21(+0.96%)
Jun 11, 2019 22.02 22.15 21.89 21.97 1,003,711 +0.05(+0.23%)
Jun 10, 2019 21.78 22.11 21.76 21.92 984,882 +0.19(+0.87%)
Jun 07, 2019 21.62 21.85 21.46 21.73 1,101,500 +0.11(+0.51%)
Jun 06, 2019 21.51 21.67 21.33 21.62 2,048,526 -0.07(-0.32%)
Jun 05, 2019 21.65 21.71 21.35 21.69 1,364,346 +0.13(+0.60%)
Jun 04, 2019 21.52 21.61 21.32 21.56 1,128,550 +0.29(+1.36%)
Jun 03, 2019 20.97 21.46 20.75 21.27 2,242,939 +0.29(+1.38%)
May 31, 2019 21.29 21.43 20.94 20.98 2,465,200 -0.49(-2.28%)
May 30, 2019 21.37 21.60 21.20 21.47 1,983,045 +0.15(+0.70%)
May 29, 2019 21.41 21.44 21.24 21.32 1,152,459 -0.17(-0.79%)
May 28, 2019 21.50 21.59 21.28 21.49 3,593,186 -0.01(-0.05%)
May 24, 2019 21.36 21.61 21.33 21.50 1,264,100 +0.31(+1.46%)
May 23, 2019 21.40 21.56 21.15 21.19 2,217,900 -0.37(-1.72%)
May 22, 2019 21.90 21.99 21.53 21.56 1,688,003 -0.39(-1.78%)
May 21, 2019 21.78 22.18 21.78 21.95 2,194,475 +0.43(+2.00%)
May 20, 2019 21.00 21.71 20.93 21.52 1,328,036 -0.04(-0.19%)
May 17, 2019 21.81 22.00 21.54 21.56 2,788,100 -0.47(-2.13%)
May 16, 2019 22.59 22.62 22.03 22.03 3,218,350 -0.88(-3.84%)
May 15, 2019 22.86 23.14 22.80 22.91 2,342,882 -0.05(-0.22%)
May 14, 2019 22.74 23.11 22.73 22.96 3,021,092 +0.28(+1.23%)
May 13, 2019 23.16 23.26 22.60 22.68 2,385,475 -0.78(-3.32%)
May 10, 2019 23.32 23.46 23.12 23.46 2,654,200 +0.04(+0.17%)
May 09, 2019 23.34 23.50 23.18 23.42 2,772,971 -0.07(-0.30%)
May 08, 2019 23.75 23.88 23.48 23.49 2,611,018 -0.27(-1.14%)
May 07, 2019 23.85 24.00 23.67 23.76 1,890,548 -0.31(-1.29%)
May 06, 2019 23.93 24.14 23.79 24.07 1,645,601 -0.25(-1.03%)
May 03, 2019 23.86 24.36 23.74 24.32 1,589,800 +0.52(+2.18%)
May 02, 2019 23.55 23.86 23.55 23.80 1,105,098 +0.26(+1.10%)
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.