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 (%)
Mar 29, 2018 15.81 15.81 15.81 0 +0.73(+4.84%)
Mar 28, 2018 15.68 15.79 15.07 15.08 5,402,767 -0.62(-3.95%)
Mar 27, 2018 16.22 16.42 15.55 15.70 5,148,646 -0.47(-2.91%)
Mar 26, 2018 16.66 16.74 15.99 16.17 3,836,283 -0.12(-0.74%)
Mar 23, 2018 17.20 17.46 16.29 16.29 4,527,666 -0.80(-4.68%)
Mar 22, 2018 17.30 17.51 17.06 17.09 3,056,287 -0.44(-2.51%)
Mar 21, 2018 17.02 17.81 17.02 17.53 5,081,761 +0.48(+2.82%)
Mar 20, 2018 17.67 17.79 17.00 17.05 5,162,882 -0.60(-3.40%)
Mar 19, 2018 17.89 18.11 17.54 17.65 5,039,843 -0.42(-2.32%)
Mar 16, 2018 18.82 18.97 17.98 18.07 7,032,444 -0.75(-3.99%)
Mar 15, 2018 20.06 20.19 18.60 18.82 6,982,017 -1.28(-6.37%)
Mar 14, 2018 20.05 20.45 20.00 20.10 4,417,347 +0.17(+0.85%)
Mar 13, 2018 20.32 20.56 19.77 19.93 6,107,905 -0.39(-1.92%)
Mar 12, 2018 19.76 20.53 19.61 20.32 8,859,757 +1.02(+5.26%)
Mar 09, 2018 17.96 19.32 17.91 19.30 18,260,608 -0.91(-4.53%)
Mar 08, 2018 20.60 21.73 19.91 20.22 15,997,318 -0.18(-0.88%)
Mar 07, 2018 20.45 20.40 23,131,862 +0.62(+3.13%)
Mar 06, 2018 18.94 19.87 18.86 19.78 7,348,496 +0.99(+5.27%)
Mar 05, 2018 18.62 19.22 18.56 18.79 9,033,278 +0.64(+3.53%)
Mar 02, 2018 17.69 18.18 17.55 18.15 2,917,486 +0.34(+1.91%)
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.