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 (%)
Aug 31, 2015 15.67 15.69 15.37 15.43 916,283 -0.34(-2.16%)
Aug 28, 2015 15.57 15.86 15.50 15.77 741,091 +0.05(+0.32%)
Aug 27, 2015 15.63 15.79 15.41 15.72 976,182 +0.31(+1.98%)
Aug 26, 2015 15.11 15.47 14.72 15.41 1,472,793 +0.72(+4.94%)
Aug 25, 2015 15.29 15.30 14.68 14.69 1,118,813 -0.06(-0.41%)
Aug 24, 2015 14.50 15.53 14.23 14.75 1,907,577 -0.58(-3.78%)
Aug 21, 2015 15.26 15.92 15.18 15.33 1,677,205 -0.26(-1.67%)
Aug 20, 2015 16.61 16.77 15.55 15.59 1,487,022 -1.12(-6.70%)
Aug 19, 2015 17.00 17.12 16.70 16.71 1,092,887 -0.40(-2.34%)
Aug 18, 2015 17.50 17.70 17.10 17.11 1,377,415 -0.56(-3.17%)
Aug 17, 2015 17.25 17.79 17.09 17.67 1,040,541 +0.41(+2.38%)
Aug 14, 2015 17.12 17.45 17.12 17.26 983,559 +0.06(+0.35%)
Aug 13, 2015 17.15 17.69 17.15 17.20 588,609 -0.05(-0.29%)
Aug 12, 2015 16.70 17.26 16.55 17.25 980,199 +0.33(+1.95%)
Aug 11, 2015 17.31 17.46 16.91 16.92 644,591 -0.46(-2.65%)
Aug 10, 2015 17.26 17.56 17.03 17.38 622,286 +0.30(+1.76%)
Aug 07, 2015 16.87 17.19 16.79 17.08 918,818 +0.12(+0.71%)
Aug 06, 2015 17.21 17.32 16.91 16.96 1,056,040 -0.18(-1.05%)
Aug 05, 2015 17.00 17.50 17.00 17.14 1,056,656 +0.21(+1.24%)
Aug 04, 2015 16.99 17.22 16.92 16.93 985,580 -0.06(-0.35%)
Aug 03, 2015 17.43 17.51 16.95 16.99 943,214 -0.42(-2.41%)
Jul 31, 2015 17.51 17.70 17.38 17.41 1,390,491 -0.06(-0.34%)
Jul 30, 2015 17.08 17.59 17.00 17.47 3,454,137 +0.38(+2.22%)
Jul 29, 2015 17.26 17.29 17.02 17.09 2,331,745 -0.20(-1.13%)
Jul 28, 2015 17.10 17.45 16.94 17.29 767,832 +0.29(+1.68%)
Jul 27, 2015 17.15 17.31 16.86 17.00 825,349 -0.26(-1.51%)
Jul 24, 2015 17.50 17.62 17.26 17.26 761,292 -0.17(-0.98%)
Jul 23, 2015 17.50 17.70 17.43 17.43 777,436 +0.00(+0.00%)
Jul 22, 2015 17.51 17.60 17.33 17.43 640,572 -0.12(-0.68%)
Jul 21, 2015 17.40 17.67 17.30 17.55 1,300,547 +0.16(+0.92%)
Jul 20, 2015 17.57 17.73 17.36 17.39 1,113,678 -0.18(-1.00%)
Jul 17, 2015 17.87 17.90 17.42 17.57 1,035,130 -0.11(-0.65%)
Jul 16, 2015 17.72 17.85 17.51 17.68 1,165,418 +0.13(+0.74%)
Jul 15, 2015 17.97 18.01 17.52 17.55 989,577 -0.39(-2.17%)
Jul 14, 2015 17.95 18.03 17.78 17.94 1,070,202 +0.01(+0.06%)
Jul 13, 2015 17.95 18.09 17.83 17.93 1,245,971 +0.04(+0.22%)
Jul 10, 2015 17.80 17.99 17.65 17.89 1,532,003 +0.26(+1.47%)
Jul 09, 2015 17.90 18.07 17.62 17.63 1,188,324 -0.02(-0.11%)
Jul 08, 2015 17.66 17.85 17.50 17.65 1,014,305 -0.18(-1.01%)
Jul 07, 2015 17.66 17.99 17.50 17.83 1,658,118 +0.12(+0.68%)
Jul 06, 2015 17.74 18.03 17.57 17.71 1,621,878 -0.24(-1.34%)
Jul 02, 2015 17.90 17.95 17.95 17.95 841,900 +0.03(+0.17%)
Jul 01, 2015 18.00 18.23 17.80 17.92 1,434,934 +0.05(+0.28%)
Jun 30, 2015 18.18 18.29 17.65 17.87 1,659,590 -0.23(-1.27%)
Jun 29, 2015 18.29 18.55 18.02 18.10 1,589,063 -0.47(-2.53%)
Jun 26, 2015 19.00 19.11 18.47 18.57 3,885,629 -0.39(-2.06%)
Jun 25, 2015 19.76 19.76 18.85 18.96 2,645,121 -0.79(-4.00%)
Jun 24, 2015 19.78 19.95 19.49 19.75 1,662,478 -0.03(-0.15%)
Jun 23, 2015 19.72 19.95 19.52 19.78 1,247,117 +0.00(+0.00%)
Jun 22, 2015 19.88 20.06 19.33 19.78 2,056,311 -0.10(-0.50%)
Jun 19, 2015 21.15 21.64 19.56 19.88 5,438,828 -2.27(-10.25%)
Jun 18, 2015 21.83 22.26 21.77 22.15 1,383,310 +0.38(+1.75%)
Jun 17, 2015 22.08 22.23 21.72 21.77 1,252,405 -0.46(-2.07%)
Jun 16, 2015 22.50 22.60 22.14 22.23 864,909 -0.26(-1.16%)
Jun 15, 2015 22.61 22.71 21.94 22.49 773,630 -0.30(-1.32%)
Jun 12, 2015 22.92 22.96 22.32 22.79 732,946 -0.26(-1.13%)
Jun 11, 2015 23.04 23.14 22.84 23.05 426,534 +0.14(+0.61%)
Jun 10, 2015 22.45 23.09 22.37 22.91 619,074 +0.58(+2.60%)
Jun 09, 2015 22.29 22.52 22.15 22.33 412,384 +0.10(+0.45%)
Jun 08, 2015 22.70 22.83 22.19 22.23 460,303 -0.50(-2.20%)
Jun 05, 2015 22.50 22.80 22.21 22.73 298,988 +0.17(+0.75%)
Jun 04, 2015 22.73 22.91 22.47 22.56 599,347 -0.23(-1.01%)
Jun 03, 2015 22.35 22.98 22.23 22.79 1,276,979 +0.56(+2.52%)
Jun 02, 2015 22.28 22.59 22.15 22.23 540,494 -0.12(-0.54%)
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.