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, 2018 18.32 18.38 17.65 18.00 2,962,434 -0.20(-1.10%)
Feb 27, 2018 18.34 18.45 18.03 18.20 1,423,155 -0.09(-0.49%)
Feb 26, 2018 18.27 18.61 18.09 18.29 2,036,389 +0.01(+0.05%)
Feb 23, 2018 18.00 18.41 17.82 18.28 1,990,264 +0.30(+1.67%)
Feb 22, 2018 18.36 18.37 17.80 17.98 3,343,270 -0.34(-1.86%)
Feb 21, 2018 18.21 18.73 18.15 18.32 3,672,895 +0.20(+1.10%)
Feb 20, 2018 17.80 18.32 17.78 18.12 3,178,346 +0.22(+1.23%)
Feb 16, 2018 17.90 17.90 17.90 0 -0.30(-1.65%)
Feb 15, 2018 18.45 18.50 17.82 18.20 1,833,962 -0.02(-0.11%)
Feb 14, 2018 17.52 18.26 17.52 18.22 1,860,443 +0.58(+3.29%)
Feb 13, 2018 17.26 17.66 17.26 17.64 1,321,145 +0.05(+0.28%)
Feb 12, 2018 17.86 17.88 17.25 17.59 1,489,045 -0.09(-0.51%)
Feb 09, 2018 17.82 17.90 17.03 17.68 2,647,665 +0.13(+0.74%)
Feb 08, 2018 17.90 18.25 17.47 17.55 2,106,850 -0.28(-1.57%)
Feb 07, 2018 17.99 18.00 17.52 17.83 2,273,799 -0.20(-1.11%)
Feb 06, 2018 16.88 18.52 16.88 18.03 5,987,302 +1.12(+6.62%)
Feb 05, 2018 17.41 17.50 16.65 16.91 4,527,249 -0.67(-3.81%)
Feb 02, 2018 17.85 18.06 17.50 17.58 2,974,841 -0.41(-2.28%)
Feb 01, 2018 17.87 18.05 17.72 17.99 2,440,708 +0.03(+0.17%)
Jan 31, 2018 18.47 18.50 17.88 17.96 2,891,049 -0.35(-1.91%)
Jan 30, 2018 18.31 18.69 18.21 18.31 2,535,791 -0.25(-1.35%)
Jan 29, 2018 18.75 18.96 18.39 18.56 2,650,230 -0.51(-2.67%)
Jan 26, 2018 19.11 19.16 18.91 19.07 1,838,100 +0.11(+0.58%)
Jan 25, 2018 19.14 19.25 18.77 18.96 2,672,284 -0.01(-0.05%)
Jan 24, 2018 19.25 19.49 18.75 18.97 4,507,782 -0.54(-2.77%)
Jan 23, 2018 20.23 20.31 19.14 19.51 5,621,157 -0.71(-3.51%)
Jan 22, 2018 20.69 20.71 19.97 20.22 3,193,770 -0.46(-2.22%)
Jan 19, 2018 20.30 20.85 20.26 20.68 2,625,743 +0.26(+1.27%)
Jan 18, 2018 20.93 21.08 20.39 20.42 4,665,176 -0.73(-3.45%)
Jan 17, 2018 21.44 21.72 21.11 21.15 3,970,419 -0.28(-1.31%)
Jan 16, 2018 21.86 22.02 21.16 21.43 6,631,616 -1.31(-5.76%)
Jan 12, 2018 22.74 22.74 22.74 0 +0.48(+2.16%)
Jan 11, 2018 21.79 22.38 21.76 22.26 2,168,918 +0.53(+2.44%)
Jan 10, 2018 21.73 1,477,327 +0.36(+1.68%)
Jan 09, 2018 21.92 21.95 21.35 21.37 1,551,116 -0.42(-1.93%)
Jan 08, 2018 21.47 21.91 21.02 21.79 2,349,168 +0.28(+1.30%)
Jan 05, 2018 21.70 21.72 21.24 21.51 2,959,527 -0.03(-0.14%)
Jan 04, 2018 21.92 22.08 21.26 21.54 3,249,129 -0.20(-0.92%)
Jan 03, 2018 21.35 21.87 21.14 21.74 2,994,909 +0.55(+2.60%)
Jan 02, 2018 20.66 21.39 20.61 21.19 3,684,376 +0.84(+4.13%)
Dec 29, 2017 20.35 20.35 20.35 0 -0.10(-0.49%)
Dec 28, 2017 20.73 20.87 20.25 20.45 3,061,864 -0.18(-0.87%)
Dec 27, 2017 20.46 21.20 20.32 20.63 3,813,316 +0.17(+0.83%)
Dec 26, 2017 21.18 21.27 20.32 20.46 3,628,285 -0.93(-4.35%)
Dec 22, 2017 21.68 21.74 21.27 21.39 2,565,676 -0.37(-1.70%)
Dec 21, 2017 22.10 22.21 21.58 21.76 2,786,792 -0.33(-1.49%)
Dec 20, 2017 22.65 22.67 22.06 22.09 3,531,777 -0.30(-1.34%)
Dec 19, 2017 21.70 22.60 21.70 22.39 6,038,508 +0.81(+3.75%)
Dec 18, 2017 22.12 22.43 21.36 21.58 7,716,087 -0.47(-2.13%)
Dec 15, 2017 22.76 22.83 21.75 22.05 10,135,817 -0.67(-2.95%)
Dec 14, 2017 24.00 24.01 22.64 22.72 13,655,481 -0.98(-4.14%)
Dec 13, 2017 24.51 25.23 23.19 23.70 46,844,832 +4.40(+22.80%)
Dec 12, 2017 19.89 19.89 19.11 19.30 6,019,351 -0.51(-2.57%)
Dec 11, 2017 18.35 19.82 18.33 19.81 4,966,914 +1.54(+8.43%)
Dec 08, 2017 17.57 18.95 17.50 18.27 9,897,709 +0.22(+1.22%)
Dec 07, 2017 17.59 18.15 17.38 18.05 6,178,802 +0.57(+3.26%)
Dec 06, 2017 17.70 17.78 17.20 17.48 4,517,284 -0.35(-1.96%)
Dec 05, 2017 18.13 18.58 17.79 17.83 2,864,446 -0.28(-1.55%)
Dec 04, 2017 18.45 18.80 17.80 18.11 7,725,129 -1.15(-5.97%)
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.