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 29, 2019 23.38 23.50 23.08 23.17 2,125,500 -0.14(-0.60%)
Mar 28, 2019 23.33 23.51 23.23 23.31 1,200,128 -0.01(-0.04%)
Mar 27, 2019 23.41 23.49 23.11 23.32 1,157,466 +0.04(+0.17%)
Mar 26, 2019 23.10 23.37 23.10 23.28 1,750,073 +0.22(+0.95%)
Mar 25, 2019 22.83 23.12 22.71 23.06 964,475 +0.20(+0.87%)
Mar 22, 2019 23.30 23.40 22.86 22.86 1,150,600 -0.61(-2.60%)
Mar 21, 2019 23.29 23.66 23.29 23.47 1,180,183 +0.17(+0.73%)
Mar 20, 2019 23.51 23.54 23.21 23.30 655,921 -0.26(-1.10%)
Mar 19, 2019 23.59 23.68 23.51 23.56 583,865 +0.01(+0.04%)
Mar 18, 2019 23.74 23.78 23.41 23.55 913,113 -0.20(-0.84%)
Mar 15, 2019 23.69 23.97 23.67 23.75 2,199,000 +0.10(+0.42%)
Mar 14, 2019 23.79 23.82 23.56 23.65 817,891 -0.17(-0.71%)
Mar 13, 2019 23.78 23.94 23.69 23.82 742,183 +0.09(+0.38%)
Mar 12, 2019 23.93 23.93 23.66 23.73 623,600 -0.14(-0.59%)
Mar 11, 2019 23.46 23.95 23.46 23.87 1,343,481 +0.44(+1.88%)
Mar 08, 2019 23.29 23.55 23.21 23.43 836,200 -0.03(-0.13%)
Mar 07, 2019 23.65 23.73 23.44 23.46 696,893 -0.21(-0.89%)
Mar 06, 2019 23.99 24.02 23.56 23.67 1,077,737 -0.39(-1.62%)
Mar 05, 2019 24.58 24.58 23.93 24.06 1,194,534 -0.44(-1.80%)
Mar 04, 2019 24.62 24.73 24.42 24.50 1,619,255 -0.10(-0.41%)
Mar 01, 2019 24.60 24.77 24.47 24.60 1,686,200 +0.11(+0.45%)
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%)
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.