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 (%)
Feb 29, 2012 21.79 21.95 20.25 20.29 6,389,228 -1.50(-6.88%)
Feb 28, 2012 22.39 22.91 21.76 21.79 4,266,014 -1.23(-5.34%)
Feb 27, 2012 22.61 23.46 22.37 23.02 2,924,143 +0.26(+1.14%)
Feb 24, 2012 22.89 23.10 22.57 22.76 1,691,096 -0.12(-0.52%)
Feb 23, 2012 22.20 23.00 21.82 22.88 1,429,204 +0.75(+3.39%)
Feb 22, 2012 22.60 22.73 22.08 22.13 1,748,253 -0.46(-2.04%)
Feb 21, 2012 22.90 23.50 22.47 22.59 2,231,694 -0.82(-3.50%)
Feb 17, 2012 22.94 23.48 22.85 23.41 1,709,106 +0.59(+2.59%)
Feb 16, 2012 22.62 22.93 22.22 22.82 1,883,238 +0.14(+0.62%)
Feb 15, 2012 22.93 23.06 22.54 22.68 2,040,458 +0.01(+0.04%)
Feb 14, 2012 22.48 22.68 22.25 22.67 1,549,765 +0.09(+0.40%)
Feb 13, 2012 22.27 22.66 22.11 22.58 1,397,911 +0.60(+2.75%)
Feb 10, 2012 22.05 22.39 21.92 21.98 1,492,572 -0.46(-2.07%)
Feb 09, 2012 22.70 22.70 21.95 22.44 1,826,099 +0.01(+0.04%)
Feb 08, 2012 22.50 23.00 22.36 22.43 2,137,426 +0.04(+0.18%)
Feb 07, 2012 21.98 22.60 21.92 22.39 1,663,928 +0.19(+0.86%)
Feb 06, 2012 21.39 22.48 21.36 22.20 2,548,598 +0.61(+2.83%)
Feb 03, 2012 20.70 21.61 20.45 21.59 3,614,897 +1.20(+5.89%)
Feb 02, 2012 21.46 21.50 19.77 20.39 4,903,237 -0.54(-2.58%)
Feb 01, 2012 20.40 21.28 20.37 20.93 2,836,109 +0.67(+3.31%)
Jan 31, 2012 20.15 20.51 19.93 20.26 2,107,888 +0.33(+1.66%)
Jan 30, 2012 19.76 20.06 19.50 19.93 2,312,499 +0.06(+0.30%)
Jan 27, 2012 20.47 20.77 19.59 19.87 3,288,667 -1.17(-5.56%)
Jan 26, 2012 20.93 21.73 20.72 21.04 3,229,864 +0.21(+1.01%)
Jan 25, 2012 20.73 20.99 20.50 20.83 2,220,974 -0.01(-0.05%)
Jan 24, 2012 20.11 20.86 19.61 20.84 2,387,753 +0.63(+3.12%)
Jan 23, 2012 20.45 20.88 19.87 20.21 2,081,000 -0.30(-1.46%)
Jan 20, 2012 20.37 20.59 20.22 20.51 1,626,138 +0.07(+0.34%)
Jan 19, 2012 19.63 20.51 19.56 20.44 3,914,981 +1.16(+6.02%)
Jan 18, 2012 18.75 19.83 18.65 19.28 2,887,027 +0.62(+3.32%)
Jan 17, 2012 18.77 19.07 18.61 18.66 1,282,895 +0.13(+0.70%)
Jan 13, 2012 18.60 18.94 18.42 18.53 1,301,264 -0.38(-2.01%)
Jan 12, 2012 19.07 19.09 18.35 18.91 1,752,616 -0.03(-0.16%)
Jan 11, 2012 18.05 19.02 17.93 18.94 2,029,760 +0.73(+4.01%)
Jan 10, 2012 18.86 18.89 18.13 18.21 2,442,219 -0.15(-0.82%)
Jan 09, 2012 17.54 18.45 17.37 18.36 3,686,342 +0.97(+5.58%)
Jan 06, 2012 16.96 17.48 16.83 17.39 1,878,121 +0.43(+2.54%)
Jan 05, 2012 16.53 17.00 16.44 16.96 2,564,840 +0.63(+3.86%)
Jan 04, 2012 16.94 16.98 16.32 16.33 2,897,158 -0.42(-2.48%)
Dec 30, 2011 16.79 16.98 16.60 16.75 1,928,604 -0.13(-0.80%)
Dec 29, 2011 16.61 17.08 16.51 16.88 1,206,216 +0.30(+1.81%)
Dec 28, 2011 17.17 17.40 16.55 16.58 1,881,359 -0.63(-3.66%)
Dec 27, 2011 16.58 17.33 16.55 17.21 1,474,169 +0.50(+2.99%)
Dec 23, 2011 17.29 17.29 16.31 16.71 1,892,976 +0.78(+4.90%)
Dec 21, 2011 15.92 16.06 15.41 15.93 2,036,134 +0.03(+0.19%)
Dec 20, 2011 15.22 15.94 15.22 15.90 2,206,772 +1.12(+7.58%)
Dec 19, 2011 15.87 15.89 14.72 14.78 2,401,904 -1.07(-6.75%)
Dec 16, 2011 15.77 16.12 15.58 15.85 2,421,658 +0.25(+1.60%)
Dec 15, 2011 15.58 15.75 15.27 15.60 2,739,813 +0.28(+1.83%)
Dec 14, 2011 15.57 15.57 14.85 15.32 3,221,297 -0.37(-2.36%)
Dec 13, 2011 16.13 16.30 15.56 15.69 3,389,144 -0.36(-2.24%)
Dec 12, 2011 16.25 16.27 15.75 16.05 2,627,845 -0.54(-3.25%)
Dec 09, 2011 16.17 16.64 15.77 16.59 3,226,030 +0.49(+3.04%)
Dec 08, 2011 16.36 17.25 16.04 16.10 3,947,794 -0.49(-2.95%)
Dec 07, 2011 16.12 16.83 15.87 16.59 3,153,335 +0.15(+0.91%)
Dec 06, 2011 16.60 16.75 16.11 16.44 2,613,031 -0.16(-0.96%)
Dec 05, 2011 16.83 17.16 16.40 16.60 2,851,551 +0.12(+0.73%)
Dec 02, 2011 16.37 16.88 16.15 16.48 3,091,136 +0.36(+2.23%)
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.