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 (%)
Oct 31, 2018 16.64 16.82 16.52 16.69 1,217,735 +0.32(+1.95%)
Oct 30, 2018 16.00 16.42 15.89 16.37 1,189,976 +0.37(+2.31%)
Oct 29, 2018 16.48 16.71 15.81 16.00 1,282,245 -0.32(-1.96%)
Oct 26, 2018 16.24 16.79 15.91 16.32 1,239,500 -0.11(-0.67%)
Oct 25, 2018 16.17 16.59 16.07 16.43 1,223,985 +0.44(+2.75%)
Oct 24, 2018 17.24 17.40 15.97 15.99 2,186,983 -1.25(-7.25%)
Oct 23, 2018 17.11 17.48 16.41 17.24 2,027,451 -0.36(-2.05%)
Oct 22, 2018 17.91 18.16 17.48 17.60 1,612,831 -0.20(-1.12%)
Oct 19, 2018 17.64 18.10 17.60 17.80 1,768,800 +0.21(+1.19%)
Oct 18, 2018 18.04 18.24 17.56 17.59 1,767,248 -0.51(-2.82%)
Oct 17, 2018 17.99 18.13 17.72 18.10 1,184,077 +0.15(+0.84%)
Oct 16, 2018 17.43 18.00 17.33 17.95 1,940,146 +0.67(+3.88%)
Oct 15, 2018 16.82 17.49 16.81 17.28 1,859,302 +0.54(+3.23%)
Oct 12, 2018 16.82 16.95 16.56 16.74 1,570,400 +0.26(+1.58%)
Oct 11, 2018 16.46 16.83 16.16 16.48 2,333,363 -0.02(-0.12%)
Oct 10, 2018 17.33 17.37 16.48 16.50 3,267,550 -0.89(-5.12%)
Oct 09, 2018 17.79 17.86 17.37 17.39 2,294,101 -0.48(-2.69%)
Oct 08, 2018 18.10 18.23 17.60 17.87 1,898,068 -0.30(-1.65%)
Oct 05, 2018 18.67 18.80 17.95 18.17 2,088,400 -0.55(-2.94%)
Oct 04, 2018 18.92 19.02 18.68 18.72 1,151,484 -0.32(-1.68%)
Oct 03, 2018 18.63 19.25 18.38 19.04 1,352,993 +0.48(+2.59%)
Oct 02, 2018 18.58 18.86 18.50 18.56 903,051 +0.02(+0.11%)
Oct 01, 2018 19.22 19.22 18.50 18.54 1,651,661 -0.51(-2.68%)
Sep 28, 2018 18.78 19.16 18.78 19.05 1,716,300 +0.18(+0.95%)
Sep 27, 2018 18.42 19.04 18.34 18.87 2,179,405 +0.39(+2.11%)
Sep 26, 2018 18.75 18.83 18.44 18.48 2,239,929 -0.31(-1.65%)
Sep 25, 2018 18.67 18.88 18.60 18.79 1,417,962 +0.21(+1.13%)
Sep 24, 2018 18.29 18.60 18.25 18.58 1,200,703 +0.11(+0.60%)
Sep 21, 2018 19.00 19.09 18.37 18.47 2,766,500 -0.69(-3.60%)
Sep 20, 2018 18.66 19.23 18.50 19.16 2,839,691 +0.66(+3.57%)
Sep 19, 2018 18.57 18.87 18.50 18.50 1,830,520 -0.09(-0.48%)
Sep 18, 2018 18.92 19.15 18.55 18.59 1,774,065 -0.32(-1.69%)
Sep 17, 2018 18.75 18.91 18.57 18.91 1,890,095 +0.14(+0.75%)
Sep 14, 2018 19.00 19.27 18.67 18.77 2,647,900 -0.21(-1.11%)
Sep 13, 2018 18.93 19.58 18.90 18.98 3,451,867 -0.71(-3.61%)
Sep 12, 2018 19.56 19.73 18.98 19.69 2,239,170 -0.04(-0.20%)
Sep 11, 2018 20.10 20.20 18.91 19.73 4,826,707 -0.37(-1.84%)
Sep 10, 2018 20.34 20.45 19.69 20.10 3,588,779 -0.05(-0.25%)
Sep 07, 2018 19.50 21.63 19.40 20.15 12,257,900 +1.40(+7.47%)
Sep 06, 2018 19.25 19.25 18.71 18.75 4,482,915 -0.40(-2.09%)
Sep 05, 2018 19.16 19.24 18.88 19.15 1,898,300 +0.00(+0.00%)
Sep 04, 2018 20.20 20.20 18.93 19.15 3,337,867 -1.25(-6.13%)
Aug 31, 2018 20.40 20.40 20.40 0 +0.17(+0.84%)
Aug 30, 2018 20.50 20.66 20.15 20.23 1,528,266 -0.08(-0.39%)
Aug 29, 2018 20.46 20.54 20.13 20.31 1,431,047 -0.22(-1.07%)
Aug 28, 2018 20.33 20.61 20.22 20.53 2,142,851 +0.24(+1.18%)
Aug 27, 2018 20.14 20.58 19.95 20.29 2,001,515 +0.28(+1.40%)
Aug 24, 2018 19.85 20.13 19.76 20.01 3,330,300 +0.06(+0.30%)
Aug 23, 2018 19.33 20.16 19.17 19.95 7,376,158 +1.30(+6.97%)
Aug 22, 2018 18.91 19.34 18.54 18.65 4,666,571 -0.95(-4.85%)
Aug 21, 2018 19.24 19.75 19.22 19.60 1,820,764 +0.41(+2.14%)
Aug 20, 2018 19.23 19.46 19.02 19.19 1,569,116 +0.06(+0.31%)
Aug 17, 2018 18.79 19.22 18.58 19.13 1,054,100 +0.23(+1.22%)
Aug 16, 2018 18.64 19.30 18.51 18.90 2,304,330 +0.43(+2.33%)
Aug 15, 2018 18.50 18.63 18.34 18.47 1,836,255 -0.20(-1.07%)
Aug 14, 2018 18.75 19.01 18.63 18.67 1,676,478 -0.02(-0.11%)
Aug 13, 2018 18.72 18.84 18.53 18.69 1,658,236 +0.07(+0.38%)
Aug 10, 2018 18.50 18.86 18.40 18.62 1,321,900 -0.01(-0.05%)
Aug 09, 2018 18.12 18.73 18.06 18.63 1,462,297 +0.39(+2.14%)
Aug 08, 2018 18.60 18.64 18.17 18.24 2,469,813 -0.03(-0.16%)
Aug 07, 2018 17.67 18.36 17.67 18.27 4,346,619 +0.74(+4.22%)
Aug 06, 2018 17.50 17.75 17.40 17.53 1,597,927 -0.05(-0.28%)
Aug 03, 2018 17.78 17.78 17.45 17.58 1,302,600 +0.18(+1.03%)
Aug 02, 2018 16.88 17.41 16.88 17.40 1,365,530 +0.44(+2.59%)
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.