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 28, 2013 14.41 14.83 14.30 14.65 1,563,859 -0.12(-0.81%)
Feb 27, 2013 14.41 15.05 14.23 14.77 2,443,381 +0.45(+3.14%)
Feb 26, 2013 14.80 14.98 13.81 14.32 3,722,349 -0.84(-5.54%)
Feb 22, 2013 15.48 15.48 14.90 15.16 1,805,187 -0.18(-1.17%)
Feb 21, 2013 15.84 15.84 15.14 15.34 2,045,499 -0.50(-3.16%)
Feb 20, 2013 17.00 17.00 15.84 15.84 3,033,348 -1.11(-6.55%)
Feb 19, 2013 16.51 17.14 16.50 16.95 1,886,081 +0.39(+2.36%)
Feb 15, 2013 16.34 16.57 16.22 16.56 1,592,679 +0.33(+2.03%)
Feb 14, 2013 16.11 16.28 16.09 16.23 1,619,072 +0.02(+0.12%)
Feb 13, 2013 16.14 16.31 15.99 16.21 1,131,428 +0.05(+0.31%)
Feb 12, 2013 16.13 16.44 15.99 16.16 1,072,576 +0.01(+0.06%)
Feb 11, 2013 16.08 16.22 15.87 16.15 1,530,721 -0.04(-0.25%)
Feb 08, 2013 16.07 16.35 16.01 16.19 1,579,471 +0.12(+0.75%)
Feb 07, 2013 16.44 16.50 15.91 16.07 1,602,195 -0.33(-2.01%)
Feb 06, 2013 16.35 16.62 16.22 16.40 1,765,064 +0.43(+2.69%)
Feb 04, 2013 15.80 16.61 15.76 15.97 3,283,185 +0.15(+0.95%)
Feb 01, 2013 15.55 15.91 15.45 15.82 2,772,884 +0.32(+2.06%)
Jan 31, 2013 15.11 15.85 14.83 15.50 5,897,864 +1.33(+9.39%)
Jan 30, 2013 14.32 14.43 14.10 14.17 2,450,233 -0.14(-0.98%)
Jan 29, 2013 14.67 14.70 14.15 14.31 2,113,937 -0.50(-3.38%)
Jan 28, 2013 14.31 14.85 14.31 14.81 2,508,617 +0.50(+3.49%)
Jan 25, 2013 13.95 14.70 13.92 14.31 3,901,073 +0.42(+3.02%)
Jan 24, 2013 13.72 14.04 13.51 13.89 2,242,489 +0.17(+1.24%)
Jan 23, 2013 13.84 14.15 13.69 13.72 2,624,856 -0.08(-0.58%)
Jan 22, 2013 13.97 14.08 13.53 13.80 4,950,964 -0.18(-1.29%)
Jan 18, 2013 14.20 14.71 13.90 13.98 7,323,904 -1.60(-10.27%)
Jan 17, 2013 15.23 15.63 15.14 15.58 2,205,306 +0.47(+3.11%)
Jan 16, 2013 15.26 15.59 15.01 15.11 2,704,268 -0.17(-1.11%)
Jan 15, 2013 14.93 15.32 14.70 15.28 2,746,559 +0.30(+2.00%)
Jan 14, 2013 14.84 15.30 14.80 14.98 2,033,523 +0.01(+0.07%)
Jan 11, 2013 15.46 15.50 14.57 14.97 3,462,097 -0.53(-3.42%)
Jan 10, 2013 15.58 15.81 15.24 15.50 2,614,824 +0.14(+0.91%)
Jan 09, 2013 16.16 16.24 15.10 15.36 4,392,690 -0.74(-4.60%)
Jan 08, 2013 16.35 16.35 15.80 16.10 1,502,555 -0.25(-1.53%)
Jan 07, 2013 16.38 16.64 16.13 16.35 1,656,780 -0.02(-0.12%)
Jan 04, 2013 16.42 16.66 16.27 16.37 1,736,021 -0.01(-0.06%)
Jan 03, 2013 16.61 16.71 16.30 16.38 1,373,644 -0.29(-1.74%)
Jan 02, 2013 16.76 16.78 16.51 16.67 2,346,307 +0.37(+2.27%)
Dec 31, 2012 15.68 16.33 15.63 16.30 2,119,662 +0.60(+3.82%)
Dec 28, 2012 15.56 15.79 15.29 15.70 1,117,861 -0.03(-0.19%)
Dec 27, 2012 15.87 15.95 15.37 15.73 1,637,787 -0.07(-0.44%)
Dec 26, 2012 15.73 16.24 15.59 15.80 1,279,589 +0.13(+0.83%)
Dec 24, 2012 15.79 15.81 15.37 15.67 516,316 -0.13(-0.82%)
Dec 21, 2012 15.51 15.94 15.27 15.80 1,975,523 +0.02(+0.13%)
Dec 20, 2012 15.77 15.94 15.43 15.78 1,548,919 +0.03(+0.19%)
Dec 19, 2012 15.65 15.86 15.45 15.75 1,845,120 +0.16(+1.03%)
Dec 18, 2012 15.11 15.69 15.11 15.59 2,631,059 +0.38(+2.50%)
Dec 17, 2012 14.96 15.21 14.69 15.21 1,695,112 +0.23(+1.54%)
Dec 14, 2012 14.74 15.16 14.66 14.98 1,993,123 +0.16(+1.08%)
Dec 13, 2012 14.64 15.52 14.45 14.82 5,534,945 +0.46(+3.20%)
Dec 12, 2012 14.34 14.65 14.27 14.36 2,161,018 +0.11(+0.77%)
Dec 11, 2012 14.29 14.33 14.05 14.25 2,292,196 +0.05(+0.35%)
Dec 10, 2012 13.92 14.38 13.88 14.20 3,720,656 +0.23(+1.65%)
Dec 07, 2012 14.06 14.09 13.80 13.97 2,398,818 -0.06(-0.43%)
Dec 06, 2012 14.00 14.06 13.57 14.03 7,052,495 +0.68(+5.09%)
Dec 05, 2012 13.44 13.67 13.03 13.35 4,561,186 -0.24(-1.77%)
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.