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, 2011 20.63 21.38 20.47 20.49 2,924,029 -0.89(-4.16%)
Oct 28, 2011 20.41 21.48 20.29 21.38 3,886,674 +0.62(+2.99%)
Oct 27, 2011 19.02 21.29 19.00 20.76 8,039,604 +2.42(+13.20%)
Oct 26, 2011 17.90 18.53 17.11 18.34 5,196,641 +0.83(+4.74%)
Oct 25, 2011 17.79 18.10 17.07 17.51 6,822,015 -0.54(-2.99%)
Oct 24, 2011 17.25 18.45 17.16 18.05 4,755,799 +0.95(+5.56%)
Oct 21, 2011 17.46 17.53 16.85 17.10 4,167,635 -0.07(-0.41%)
Oct 20, 2011 16.90 17.27 15.95 17.17 5,858,578 +0.32(+1.90%)
Oct 19, 2011 17.36 17.50 16.73 16.85 4,371,937 -0.60(-3.44%)
Oct 18, 2011 17.50 17.80 16.86 17.45 4,542,850 +0.14(+0.81%)
Oct 17, 2011 18.10 18.18 17.24 17.31 3,560,601 -0.91(-4.99%)
Oct 14, 2011 18.50 18.70 17.91 18.22 4,426,606 +0.08(+0.44%)
Oct 13, 2011 18.81 19.04 17.97 18.14 5,118,976 -0.77(-4.07%)
Oct 12, 2011 19.68 19.75 18.68 18.91 4,484,437 -0.42(-2.17%)
Oct 11, 2011 19.26 19.80 18.96 19.33 3,551,346 -0.21(-1.07%)
Oct 10, 2011 20.01 20.05 19.06 19.54 3,841,069 -0.05(-0.26%)
Oct 07, 2011 20.76 20.76 18.90 19.59 7,011,830 -0.87(-4.25%)
Oct 06, 2011 20.01 20.50 18.51 20.46 6,315,820 +0.98(+5.03%)
Oct 05, 2011 18.28 19.71 17.70 19.48 5,569,748 +1.03(+5.58%)
Oct 04, 2011 16.54 18.55 16.42 18.45 4,980,296 +1.61(+9.56%)
Oct 03, 2011 17.29 18.25 16.79 16.84 4,676,753 -0.70(-3.99%)
Sep 30, 2011 17.94 18.34 17.51 17.54 3,317,690 -0.69(-3.78%)
Sep 29, 2011 19.56 19.56 17.51 18.23 4,988,254 -0.69(-3.65%)
Sep 28, 2011 20.20 20.20 18.91 18.92 4,148,176 -1.32(-6.52%)
Sep 27, 2011 20.33 21.10 20.07 20.24 5,223,597 +0.43(+2.17%)
Sep 26, 2011 19.85 19.96 18.78 19.81 3,413,364 +0.25(+1.28%)
Sep 23, 2011 18.91 19.76 18.76 19.56 3,745,792 +0.55(+2.89%)
Sep 22, 2011 19.21 20.05 18.50 19.01 6,215,012 -1.18(-5.84%)
Sep 21, 2011 21.92 22.40 20.16 20.19 6,433,015 -1.70(-7.77%)
Sep 20, 2011 21.53 22.74 21.10 21.89 6,354,696 +0.64(+3.01%)
Sep 19, 2011 20.78 21.47 20.40 21.25 4,281,667 -0.02(-0.09%)
Sep 16, 2011 21.76 21.76 20.88 21.27 3,855,202 -0.40(-1.85%)
Sep 15, 2011 21.55 21.88 21.14 21.67 5,031,425 +0.49(+2.31%)
Sep 14, 2011 20.53 21.74 20.19 21.18 7,613,513 +0.98(+4.85%)
Sep 13, 2011 20.22 20.82 20.08 20.20 6,259,734 +0.01(+0.05%)
Sep 12, 2011 18.71 20.21 18.52 20.19 5,514,427 +1.19(+6.26%)
Sep 09, 2011 19.54 20.13 18.63 19.00 5,434,864 -0.92(-4.62%)
Sep 08, 2011 20.20 21.06 19.68 19.92 5,015,336 -0.45(-2.21%)
Sep 07, 2011 19.81 20.42 19.57 20.37 4,980,108 +1.00(+5.16%)
Sep 06, 2011 19.51 19.83 18.90 19.37 8,811,785 -0.84(-4.16%)
Sep 02, 2011 20.38 22.32 19.64 20.21 22,434,556 +1.62(+8.71%)
Sep 01, 2011 19.16 19.26 18.20 18.59 8,878,017 +0.13(+0.70%)
Aug 31, 2011 19.04 19.25 18.11 18.46 6,174,639 -0.29(-1.55%)
Aug 30, 2011 17.77 19.09 17.58 18.75 6,353,456 +0.67(+3.71%)
Aug 29, 2011 17.18 18.25 17.11 18.08 4,543,589 +1.27(+7.56%)
Aug 26, 2011 15.77 16.98 15.63 16.81 5,371,634 +1.09(+6.93%)
Aug 25, 2011 16.82 17.20 15.67 15.72 4,838,951 -1.04(-6.21%)
Aug 24, 2011 16.79 17.12 16.13 16.76 3,457,193 -0.09(-0.53%)
Aug 23, 2011 15.28 17.04 15.26 16.85 5,405,288 +1.72(+11.37%)
Aug 22, 2011 15.61 15.85 14.75 15.13 3,851,943 +0.11(+0.73%)
Aug 19, 2011 14.52 15.93 14.50 15.02 5,385,485 +0.13(+0.87%)
Aug 18, 2011 14.77 15.50 14.41 14.89 7,002,110 -0.74(-4.73%)
Aug 17, 2011 16.35 16.66 15.27 15.63 5,277,966 -0.56(-3.46%)
Aug 16, 2011 17.09 17.70 16.12 16.19 6,877,492 -1.27(-7.27%)
Aug 15, 2011 16.15 17.53 16.10 17.46 5,707,711 +1.51(+9.47%)
Aug 12, 2011 15.63 16.35 15.47 15.95 5,337,694 +0.56(+3.64%)
Aug 11, 2011 13.92 15.69 13.88 15.39 6,184,728 +1.95(+14.51%)
Aug 10, 2011 13.32 14.44 13.08 13.44 5,311,227 -0.41(-2.96%)
Aug 09, 2011 13.68 13.91 12.50 13.85 5,184,534 +1.30(+10.36%)
Aug 08, 2011 13.59 14.10 12.26 12.55 7,350,925 -2.08(-14.22%)
Aug 05, 2011 15.28 15.45 13.95 14.63 4,945,569 -0.23(-1.55%)
Aug 04, 2011 15.76 15.87 14.86 14.86 4,187,434 -1.29(-7.99%)
Aug 03, 2011 15.93 16.41 15.50 16.15 5,014,238 +0.41(+2.60%)
Aug 02, 2011 16.82 17.20 15.74 15.74 4,060,277 -1.29(-7.60%)
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.