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 (%)
Jul 30, 2010 17.02 17.29 15.51 16.03 5,234,652 -1.27(-7.34%)
Jul 29, 2010 17.41 17.77 17.07 17.30 1,646,395 +0.02(+0.12%)
Jul 28, 2010 17.45 17.65 17.15 17.28 1,003,819 -0.25(-1.43%)
Jul 27, 2010 17.80 17.86 16.96 17.53 1,733,387 -0.14(-0.79%)
Jul 26, 2010 17.29 17.91 17.15 17.67 1,855,417 +0.53(+3.09%)
Jul 23, 2010 16.15 17.50 16.12 17.14 3,445,176 +1.02(+6.33%)
Jul 22, 2010 15.57 16.14 15.42 16.12 1,558,580 +0.80(+5.22%)
Jul 21, 2010 16.01 16.07 15.20 15.32 974,787 -0.49(-3.10%)
Jul 20, 2010 15.02 15.85 14.70 15.81 1,274,988 +0.57(+3.74%)
Jul 19, 2010 15.46 15.57 14.66 15.24 1,444,267 -0.20(-1.30%)
Jul 16, 2010 15.93 15.93 15.34 15.44 1,089,153 -0.59(-3.68%)
Jul 15, 2010 16.19 16.19 15.48 16.03 937,275 -0.16(-0.99%)
Jul 14, 2010 15.98 16.38 15.81 16.19 1,666,391 +0.18(+1.12%)
Jul 13, 2010 15.64 16.13 15.49 16.01 1,675,460 +0.62(+4.03%)
Jul 12, 2010 15.53 15.80 15.16 15.39 781,725 -0.16(-1.03%)
Jul 09, 2010 15.30 15.78 15.29 15.55 1,047,954 +0.29(+1.90%)
Jul 08, 2010 15.13 15.38 14.94 15.26 1,079,463 +0.26(+1.73%)
Jul 07, 2010 14.18 15.14 14.16 15.00 3,287,966 +0.84(+5.93%)
Jul 06, 2010 14.94 14.97 13.92 14.16 2,416,653 -0.56(-3.80%)
Jul 02, 2010 15.04 15.22 14.20 14.72 1,930,824 -0.23(-1.54%)
Jul 01, 2010 14.88 15.02 14.16 14.95 2,312,405 +0.05(+0.34%)
Jun 30, 2010 15.51 15.86 14.79 14.90 2,207,244 -0.58(-3.75%)
Jun 29, 2010 15.63 15.86 15.23 15.48 2,352,806 -0.29(-1.84%)
Jun 25, 2010 15.85 16.12 15.60 15.77 13,679,543 +0.09(+0.57%)
Jun 24, 2010 15.72 16.15 15.56 15.68 2,333,223 -0.19(-1.20%)
Jun 23, 2010 15.44 16.14 15.11 15.87 1,892,320 +0.43(+2.78%)
Jun 22, 2010 15.83 16.17 15.40 15.44 1,383,514 -0.45(-2.83%)
Jun 21, 2010 16.24 16.55 15.74 15.89 1,698,429 -0.21(-1.30%)
Jun 18, 2010 15.85 16.20 15.78 16.10 1,818,894 +0.27(+1.71%)
Jun 17, 2010 15.77 15.95 15.33 15.83 864,951 +0.07(+0.44%)
Jun 16, 2010 15.61 16.23 15.51 15.76 1,885,000 +0.02(+0.14%)
Jun 15, 2010 15.29 15.79 15.25 15.74 1,253,635 +0.49(+3.20%)
Jun 14, 2010 15.16 15.56 15.15 15.25 3,605,488 +0.25(+1.67%)
Jun 11, 2010 14.75 15.01 14.00 15.00 3,606,597 +0.76(+5.34%)
Jun 10, 2010 13.85 14.35 13.61 14.24 1,969,867 +0.70(+5.17%)
Jun 09, 2010 13.45 14.21 13.44 13.54 1,721,223 +0.25(+1.88%)
Jun 08, 2010 13.40 13.62 13.06 13.29 1,979,491 +0.03(+0.23%)
Jun 07, 2010 14.07 14.22 13.26 13.26 1,907,398 -0.70(-5.01%)
Jun 04, 2010 13.75 14.35 13.71 13.96 1,370,119 -0.39(-2.72%)
Jun 03, 2010 14.79 15.27 13.93 14.35 1,919,192 -0.55(-3.69%)
Jun 02, 2010 14.69 14.91 14.42 14.90 1,220,639 +0.52(+3.62%)
Jun 01, 2010 15.06 15.25 14.38 14.38 1,171,469 -0.82(-5.39%)
May 28, 2010 15.22 15.47 14.85 15.20 1,700,249 -0.02(-0.13%)
May 27, 2010 14.44 15.24 14.23 15.22 2,131,279 +1.26(+9.03%)
May 26, 2010 14.81 15.16 13.90 13.96 2,286,220 -0.65(-4.45%)
May 25, 2010 13.48 14.70 12.96 14.61 3,583,994 +0.76(+5.49%)
May 24, 2010 14.11 14.90 13.83 13.85 1,448,216 -0.64(-4.42%)
May 21, 2010 13.72 14.63 13.50 14.49 2,145,875 +0.63(+4.55%)
May 20, 2010 13.74 14.24 13.50 13.86 2,692,595 -0.48(-3.35%)
May 19, 2010 14.60 14.69 13.86 14.34 1,303,863 -0.30(-2.05%)
May 18, 2010 15.19 15.44 14.63 14.64 826,345 -0.50(-3.30%)
May 17, 2010 15.26 15.50 14.60 15.14 1,037,547 -0.08(-0.53%)
May 14, 2010 15.94 16.13 14.90 15.22 3,140,853 -1.04(-6.40%)
May 13, 2010 15.26 16.57 15.19 16.26 4,190,058 +1.00(+6.55%)
May 12, 2010 14.69 15.30 14.51 15.26 1,397,909 +0.72(+4.95%)
May 11, 2010 14.85 14.90 13.73 14.54 1,487,394 +0.62(+4.44%)
May 10, 2010 14.03 14.14 13.61 13.92 2,544,346 +0.92(+7.10%)
May 07, 2010 13.30 13.73 12.90 13.00 2,509,738 -0.32(-2.40%)
May 06, 2010 13.95 13.95 12.66 13.32 4,204,776 -0.83(-5.87%)
May 05, 2010 13.75 14.44 13.35 14.15 1,538,197 +0.08(+0.57%)
May 04, 2010 15.16 15.27 13.86 14.07 2,863,781 -1.44(-9.28%)
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.