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, 2011 42.00 42.21 39.63 41.02 2,911,020 -0.08(-0.19%)
Feb 25, 2011 40.15 41.30 39.73 41.10 2,870,446 +1.53(+3.87%)
Feb 24, 2011 39.04 40.00 38.40 39.57 3,769,272 +0.74(+1.91%)
Feb 23, 2011 39.33 39.65 36.86 38.83 4,234,378 -0.38(-0.97%)
Feb 22, 2011 40.59 40.98 37.85 39.21 5,449,308 -2.78(-6.63%)
Feb 18, 2011 42.39 43.24 41.62 41.99 2,222,842 -0.66(-1.54%)
Feb 17, 2011 42.61 43.11 41.86 42.65 2,159,973 +0.06(+0.14%)
Feb 16, 2011 42.00 42.75 41.54 42.59 2,814,358 +1.24(+3.00%)
Feb 15, 2011 42.80 42.80 40.60 41.35 4,081,070 -1.88(-4.35%)
Feb 14, 2011 43.77 46.09 42.66 43.23 5,556,821 +0.22(+0.51%)
Feb 11, 2011 40.86 43.27 40.72 43.01 3,980,430 +2.08(+5.08%)
Feb 10, 2011 39.01 41.94 39.01 40.93 2,985,637 +0.91(+2.27%)
Feb 09, 2011 38.93 40.72 38.59 40.02 3,259,532 +1.07(+2.75%)
Feb 08, 2011 39.15 39.21 38.17 38.95 2,183,308 +0.02(+0.05%)
Feb 07, 2011 38.80 40.75 38.40 38.93 4,058,809 -0.04(-0.10%)
Feb 04, 2011 38.63 39.90 37.47 38.97 7,296,771 +4.54(+13.19%)
Feb 03, 2011 34.48 34.73 33.80 34.43 1,659,933 +0.00(+0.00%)
Feb 02, 2011 34.06 34.98 34.02 34.43 1,694,204 +0.12(+0.35%)
Feb 01, 2011 33.68 34.85 33.68 34.31 3,036,312 +1.01(+3.03%)
Jan 31, 2011 32.30 33.60 32.23 33.30 3,684,647 +0.94(+2.90%)
Jan 28, 2011 32.86 33.99 31.74 32.36 4,239,526 +0.23(+0.72%)
Jan 27, 2011 31.54 32.53 31.15 32.13 2,420,412 +0.72(+2.29%)
Jan 26, 2011 30.27 31.59 29.96 31.41 2,639,953 +1.40(+4.67%)
Jan 25, 2011 31.01 31.09 29.52 30.01 3,847,707 -1.47(-4.67%)
Jan 24, 2011 30.93 31.75 30.05 31.48 2,586,356 +0.57(+1.84%)
Jan 21, 2011 30.99 31.95 30.63 30.91 2,364,046 +0.42(+1.38%)
Jan 20, 2011 30.62 31.49 29.60 30.49 4,691,671 -0.89(-2.84%)
Jan 19, 2011 33.47 33.52 31.13 31.38 4,051,196 -1.90(-5.71%)
Jan 18, 2011 34.69 34.87 32.82 33.28 2,978,549 -1.34(-3.87%)
Jan 14, 2011 34.44 35.01 33.82 34.62 4,620,876 -0.14(-0.40%)
Jan 13, 2011 33.73 35.25 33.68 34.76 2,888,252 +1.10(+3.27%)
Jan 12, 2011 33.26 33.72 32.61 33.66 2,445,350 +0.91(+2.78%)
Jan 11, 2011 33.20 33.39 32.18 32.75 2,683,399 -0.22(-0.67%)
Jan 10, 2011 31.61 33.13 31.29 32.97 2,046,488 +1.31(+4.14%)
Jan 07, 2011 32.30 32.60 31.05 31.66 2,029,603 -0.59(-1.83%)
Jan 06, 2011 31.20 32.72 30.86 32.25 3,813,104 +1.39(+4.50%)
Jan 05, 2011 30.60 31.14 30.13 30.86 2,601,429 +0.08(+0.26%)
Jan 04, 2011 31.11 31.20 29.55 30.78 4,085,402 +0.18(+0.59%)
Jan 03, 2011 30.20 31.67 30.15 30.60 4,870,441 +0.91(+3.07%)
Dec 31, 2010 28.42 30.12 28.32 29.69 3,798,407 +1.44(+5.10%)
Dec 30, 2010 28.60 28.69 28.01 28.25 1,978,172 -0.32(-1.12%)
Dec 29, 2010 29.03 29.03 28.15 28.57 2,143,262 -0.26(-0.90%)
Dec 28, 2010 29.84 30.28 28.70 28.83 2,256,453 -0.96(-3.22%)
Dec 27, 2010 28.76 30.06 28.69 29.79 1,584,869 +0.76(+2.62%)
Dec 23, 2010 29.26 29.33 28.62 29.03 1,668,880 +0.05(+0.17%)
Dec 22, 2010 29.25 29.42 28.57 28.98 1,910,875 -0.42(-1.43%)
Dec 21, 2010 29.05 29.50 28.50 29.40 3,770,209 -0.45(-1.51%)
Dec 20, 2010 29.11 30.12 28.46 29.85 4,495,672 +0.83(+2.86%)
Dec 17, 2010 28.00 29.05 27.50 29.02 4,878,045 +1.02(+3.64%)
Dec 16, 2010 27.12 28.01 26.92 28.00 3,842,201 +0.97(+3.59%)
Dec 15, 2010 25.21 27.69 25.21 27.03 6,545,937 +1.89(+7.52%)
Dec 14, 2010 25.97 26.33 24.84 25.14 2,991,548 -0.32(-1.26%)
Dec 13, 2010 25.61 26.19 25.30 25.46 2,507,922 +0.13(+0.51%)
Dec 10, 2010 25.29 25.81 24.87 25.33 2,249,291 +0.19(+0.76%)
Dec 09, 2010 24.22 25.50 23.87 25.14 3,649,274 +1.15(+4.79%)
Dec 08, 2010 23.54 24.00 23.40 23.99 1,570,779 +0.45(+1.91%)
Dec 07, 2010 24.35 24.48 23.50 23.54 2,248,414 -0.54(-2.24%)
Dec 06, 2010 24.16 24.35 23.67 24.08 2,579,642 +0.07(+0.29%)
Dec 03, 2010 23.02 24.64 23.02 24.01 5,454,027 +0.95(+4.12%)
Dec 02, 2010 21.12 23.41 21.10 23.06 9,208,074 +3.29(+16.64%)
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.