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 (%)
Apr 29, 2016 16.85 17.00 16.39 16.46 1,463,798 -0.55(-3.23%)
Apr 28, 2016 17.19 17.31 16.90 17.01 1,116,552 -0.24(-1.39%)
Apr 27, 2016 17.15 17.31 17.09 17.25 1,917,430 +0.05(+0.29%)
Apr 26, 2016 17.27 17.30 17.05 17.20 1,477,657 -0.09(-0.52%)
Apr 25, 2016 17.40 17.66 17.23 17.29 504,631 -0.22(-1.26%)
Apr 22, 2016 16.96 17.55 16.91 17.51 1,453,998 +0.50(+2.94%)
Apr 21, 2016 17.24 17.33 16.98 17.01 826,976 -0.18(-1.05%)
Apr 20, 2016 17.28 17.36 16.95 17.19 1,371,477 -0.17(-0.98%)
Apr 19, 2016 17.77 17.77 17.21 17.36 1,929,177 -0.52(-2.91%)
Apr 18, 2016 17.89 18.12 17.79 17.88 519,477 -0.07(-0.39%)
Apr 15, 2016 18.10 18.26 17.78 17.95 665,206 -0.29(-1.59%)
Apr 14, 2016 18.26 18.46 18.11 18.24 546,634 +0.04(+0.22%)
Apr 13, 2016 17.84 18.32 17.73 18.20 997,419 +0.49(+2.77%)
Apr 12, 2016 18.00 18.01 17.59 17.71 755,545 -0.41(-2.26%)
Apr 11, 2016 18.01 18.41 17.78 18.12 940,361 +0.14(+0.78%)
Apr 08, 2016 17.92 18.16 17.74 17.98 1,057,255 +0.28(+1.58%)
Apr 07, 2016 17.96 18.02 17.55 17.70 754,066 -0.33(-1.83%)
Apr 06, 2016 17.83 18.20 17.78 18.03 691,264 +0.27(+1.52%)
Apr 05, 2016 17.13 17.93 17.11 17.76 1,120,405 -0.31(-1.72%)
Apr 04, 2016 18.25 18.29 17.91 18.07 887,566 -0.26(-1.42%)
Apr 01, 2016 18.04 18.53 17.90 18.33 1,108,873 +0.09(+0.49%)
Mar 31, 2016 18.16 18.50 18.04 18.24 1,292,194 +0.05(+0.27%)
Mar 30, 2016 18.68 18.93 18.09 18.19 1,180,527 -0.36(-1.94%)
Mar 29, 2016 18.00 18.60 17.57 18.55 999,123 +0.42(+2.32%)
Mar 28, 2016 18.24 18.33 17.91 18.13 1,076,990 -0.40(-2.16%)
Mar 24, 2016 18.08 18.53 18.53 18.53 1,264,400 +0.30(+1.65%)
Mar 23, 2016 18.57 18.90 18.22 18.23 1,972,943 -0.41(-2.20%)
Mar 22, 2016 18.02 19.00 17.95 18.64 2,479,687 +0.52(+2.87%)
Mar 21, 2016 17.83 18.14 17.78 18.12 1,167,234 +0.24(+1.34%)
Mar 18, 2016 17.64 18.00 17.34 17.88 1,978,863 +0.36(+2.05%)
Mar 17, 2016 16.75 17.71 16.64 17.52 2,361,232 +0.85(+5.10%)
Mar 16, 2016 16.35 16.90 15.95 16.67 2,726,854 +0.49(+3.03%)
Mar 15, 2016 16.65 16.87 16.17 16.18 1,467,812 -0.57(-3.40%)
Mar 14, 2016 16.87 17.38 16.66 16.75 2,301,738 -0.40(-2.33%)
Mar 11, 2016 16.75 17.27 16.08 17.15 7,179,557 +2.97(+20.94%)
Mar 10, 2016 14.23 14.51 13.93 14.18 1,403,086 +0.01(+0.07%)
Mar 09, 2016 13.97 14.52 13.91 14.17 990,938 +0.31(+2.24%)
Mar 08, 2016 14.83 14.91 13.82 13.86 2,061,707 -1.16(-7.72%)
Mar 07, 2016 14.78 15.05 14.59 15.02 893,610 +0.11(+0.74%)
Mar 04, 2016 14.95 15.10 14.71 14.91 1,424,248 +0.00(+0.00%)
Mar 03, 2016 14.73 15.12 14.37 14.91 932,408 -0.13(-0.86%)
Mar 02, 2016 14.82 15.18 14.65 15.04 899,082 +0.31(+2.10%)
Mar 01, 2016 14.66 14.73 14.44 14.73 653,726 +0.15(+1.03%)
Feb 29, 2016 14.51 14.74 14.36 14.58 718,997 +0.13(+0.90%)
Feb 26, 2016 14.48 14.75 14.28 14.45 925,945 +0.05(+0.35%)
Feb 25, 2016 14.25 14.41 14.12 14.40 556,414 +0.15(+1.05%)
Feb 24, 2016 13.81 14.25 13.71 14.25 1,191,197 +0.32(+2.30%)
Feb 23, 2016 14.03 14.17 13.92 13.93 820,829 -0.12(-0.85%)
Feb 22, 2016 13.83 14.06 13.83 14.05 1,096,240 +0.32(+2.33%)
Feb 19, 2016 13.70 13.88 13.62 13.73 762,788 +0.05(+0.37%)
Feb 18, 2016 13.77 13.91 13.54 13.68 937,465 -0.04(-0.29%)
Feb 17, 2016 13.45 13.80 13.37 13.72 1,814,354 +0.35(+2.62%)
Feb 16, 2016 12.69 13.40 12.58 13.37 1,368,986 +0.84(+6.70%)
Feb 12, 2016 12.38 12.53 12.53 12.53 1,146,700 +0.21(+1.70%)
Feb 11, 2016 12.75 12.80 12.19 12.32 1,440,841 -0.55(-4.27%)
Feb 10, 2016 12.98 13.26 12.83 12.87 897,218 -0.06(-0.46%)
Feb 09, 2016 13.12 13.50 12.90 12.93 1,143,611 -0.36(-2.71%)
Feb 08, 2016 13.26 13.50 13.08 13.29 1,203,147 -0.14(-1.04%)
Feb 05, 2016 13.46 13.66 13.38 13.43 1,588,773 -0.07(-0.52%)
Feb 04, 2016 13.14 13.60 13.12 13.50 1,438,445 +0.37(+2.82%)
Feb 03, 2016 12.55 13.25 12.51 13.13 1,419,873 +0.77(+6.23%)
Feb 02, 2016 12.52 12.65 12.24 12.36 1,009,858 -0.17(-1.36%)
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.