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 (%)
Nov 30, 2016 34.08 34.35 32.72 33.23 1,914,729 -0.84(-2.47%)
Nov 29, 2016 34.17 34.74 33.72 34.07 1,833,997 +0.10(+0.29%)
Nov 28, 2016 33.95 34.99 33.70 33.97 2,765,298 +1.21(+3.69%)
Nov 25, 2016 32.98 33.00 32.51 32.76 252,516 -0.14(-0.43%)
Nov 23, 2016 32.90 32.90 32.90 0 +0.38(+1.17%)
Nov 22, 2016 32.28 32.68 31.96 32.52 1,074,304 +0.31(+0.96%)
Nov 21, 2016 33.00 33.20 32.05 32.21 932,377 -0.64(-1.95%)
Nov 18, 2016 32.55 32.92 32.05 32.85 1,256,869 +0.43(+1.33%)
Nov 17, 2016 32.51 32.65 31.85 32.42 1,381,141 -0.16(-0.49%)
Nov 16, 2016 31.65 32.63 31.60 32.58 1,951,264 +0.88(+2.78%)
Nov 15, 2016 30.89 32.14 30.57 31.70 1,439,844 +0.85(+2.76%)
Nov 14, 2016 31.44 32.26 30.60 30.85 2,028,497 -0.20(-0.64%)
Nov 11, 2016 29.35 31.06 29.17 31.05 2,332,336 +1.60(+5.43%)
Nov 10, 2016 29.87 30.55 29.35 29.45 1,467,411 -0.27(-0.91%)
Nov 09, 2016 28.78 29.85 28.43 29.72 1,372,104 +0.49(+1.68%)
Nov 08, 2016 29.31 29.50 28.35 29.23 1,444,286 +0.42(+1.46%)
Nov 07, 2016 28.65 29.34 28.65 28.81 1,282,283 +0.60(+2.13%)
Nov 04, 2016 28.27 28.52 27.47 28.21 1,641,364 +0.10(+0.36%)
Nov 03, 2016 27.66 28.32 27.39 28.11 1,152,463 +0.47(+1.70%)
Nov 02, 2016 28.56 29.34 27.24 27.64 2,352,423 +0.22(+0.80%)
Nov 01, 2016 27.42 27.74 27.13 27.42 1,492,091 +0.04(+0.15%)
Oct 31, 2016 27.76 27.98 27.33 27.38 1,712,207 -0.19(-0.69%)
Oct 28, 2016 27.29 28.13 27.15 27.57 3,831,923 +0.22(+0.80%)
Oct 27, 2016 29.53 29.73 27.35 27.35 4,507,071 -2.14(-7.26%)
Oct 26, 2016 29.45 29.90 29.28 29.49 976,389 +0.04(+0.14%)
Oct 25, 2016 29.96 30.12 29.43 29.45 675,390 -0.41(-1.37%)
Oct 24, 2016 29.45 30.00 29.29 29.86 865,953 +0.70(+2.40%)
Oct 21, 2016 29.37 29.63 29.12 29.16 949,045 -0.52(-1.75%)
Oct 20, 2016 29.65 29.70 29.12 29.68 835,783 +0.03(+0.10%)
Oct 19, 2016 29.12 29.75 28.98 29.65 1,037,370 +0.65(+2.24%)
Oct 18, 2016 29.43 29.57 28.96 29.00 1,044,671 +0.01(+0.03%)
Oct 17, 2016 28.77 29.39 28.69 28.99 1,144,359 +0.11(+0.38%)
Oct 14, 2016 29.40 29.78 28.84 28.88 1,217,902 -0.44(-1.50%)
Oct 13, 2016 29.51 29.55 28.71 29.32 1,892,656 -0.56(-1.87%)
Oct 12, 2016 29.92 30.16 29.32 29.88 1,841,837 -0.04(-0.13%)
Oct 11, 2016 31.38 31.42 29.59 29.92 2,795,400 -0.72(-2.35%)
Oct 10, 2016 30.74 31.32 30.61 30.64 1,458,189 -0.02(-0.07%)
Oct 07, 2016 30.91 31.14 30.42 30.66 1,033,389 -0.25(-0.81%)
Oct 06, 2016 30.89 30.94 30.21 30.91 1,397,470 +0.07(+0.23%)
Oct 05, 2016 30.46 31.20 30.29 30.84 2,520,292 +0.98(+3.28%)
Oct 04, 2016 29.59 30.06 29.49 29.86 2,245,617 +0.42(+1.43%)
Oct 03, 2016 29.62 29.98 29.31 29.44 985,248 -0.36(-1.21%)
Sep 30, 2016 29.84 29.94 29.47 29.80 1,654,393 +0.32(+1.09%)
Sep 29, 2016 29.83 29.92 29.33 29.48 1,529,754 -0.34(-1.14%)
Sep 28, 2016 29.60 30.19 29.45 29.82 1,514,896 -0.28(-0.93%)
Sep 27, 2016 29.00 30.18 28.99 30.10 2,329,389 +0.95(+3.26%)
Sep 26, 2016 28.80 29.31 28.75 29.15 1,342,995 -0.07(-0.24%)
Sep 23, 2016 29.26 29.36 28.89 29.22 1,255,692 -0.11(-0.38%)
Sep 22, 2016 29.05 29.40 28.98 29.33 2,160,863 +0.40(+1.38%)
Sep 21, 2016 28.39 29.00 28.30 28.93 2,016,270 +0.65(+2.30%)
Sep 20, 2016 28.78 29.07 28.22 28.28 2,387,655 -0.46(-1.60%)
Sep 19, 2016 28.54 29.07 28.32 28.74 2,516,564 +0.54(+1.91%)
Sep 16, 2016 27.95 28.29 27.77 28.20 2,619,574 -0.02(-0.07%)
Sep 15, 2016 28.11 29.25 27.89 28.22 4,508,571 +0.13(+0.46%)
Sep 14, 2016 27.02 28.30 26.90 28.09 4,622,645 +1.12(+4.15%)
Sep 13, 2016 26.41 27.30 26.37 26.97 2,720,214 +0.12(+0.45%)
Sep 12, 2016 25.54 27.13 25.47 26.85 4,221,480 +0.65(+2.48%)
Sep 09, 2016 26.51 27.50 25.82 26.20 13,111,924 +2.97(+12.79%)
Sep 08, 2016 23.55 23.55 22.50 23.23 4,910,374 -0.42(-1.78%)
Sep 07, 2016 23.27 23.65 22.95 23.65 2,558,312 +1.01(+4.46%)
Sep 06, 2016 23.24 23.31 22.46 22.64 2,197,454 +0.32(+1.43%)
Sep 02, 2016 22.23 22.32 22.32 22.32 1,157,100 +0.31(+1.41%)
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.