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, 2016 21.30 21.30 20.89 21.18 991,896 -0.13(-0.61%)
Aug 30, 2016 21.01 21.44 21.00 21.31 1,118,143 +0.28(+1.33%)
Aug 29, 2016 20.49 21.12 20.49 21.03 924,294 +0.54(+2.64%)
Aug 26, 2016 20.51 20.60 20.29 20.49 1,007,359 +0.00(+0.00%)
Aug 25, 2016 20.60 20.71 20.40 20.49 652,345 -0.22(-1.06%)
Aug 24, 2016 20.85 21.09 20.67 20.71 540,671 -0.24(-1.15%)
Aug 23, 2016 20.97 21.17 20.79 20.95 792,409 +0.00(+0.00%)
Aug 22, 2016 20.62 20.98 20.61 20.95 765,830 +0.28(+1.35%)
Aug 19, 2016 20.60 20.75 20.47 20.67 929,325 -0.02(-0.10%)
Aug 18, 2016 20.10 20.69 20.05 20.69 1,207,296 +0.53(+2.63%)
Aug 17, 2016 20.51 20.61 20.12 20.16 780,608 -0.40(-1.95%)
Aug 16, 2016 20.18 20.60 20.11 20.56 1,624,537 +0.27(+1.33%)
Aug 15, 2016 19.71 20.41 19.70 20.29 1,541,052 +0.59(+2.99%)
Aug 12, 2016 19.28 19.81 19.00 19.70 1,656,363 +0.50(+2.60%)
Aug 11, 2016 19.32 19.36 19.07 19.20 700,102 -0.02(-0.10%)
Aug 10, 2016 19.93 19.96 19.09 19.22 2,181,094 -0.71(-3.56%)
Aug 09, 2016 19.54 19.98 19.37 19.93 963,672 +0.33(+1.68%)
Aug 08, 2016 19.56 19.62 19.27 19.60 827,348 +0.07(+0.36%)
Aug 05, 2016 19.17 19.61 19.00 19.53 1,309,591 +0.54(+2.84%)
Aug 04, 2016 18.71 19.05 18.27 18.99 909,173 +0.33(+1.77%)
Aug 03, 2016 18.17 18.70 18.05 18.66 734,540 +0.59(+3.27%)
Aug 02, 2016 18.54 18.84 18.00 18.07 803,430 -0.55(-2.95%)
Aug 01, 2016 18.84 18.97 18.57 18.62 570,866 -0.14(-0.75%)
Jul 29, 2016 18.69 18.91 18.52 18.76 1,371,480 +0.07(+0.37%)
Jul 28, 2016 18.60 18.80 18.48 18.69 784,563 -0.20(-1.06%)
Jul 27, 2016 19.20 19.29 18.87 18.89 844,077 -0.25(-1.31%)
Jul 26, 2016 18.86 19.53 18.86 19.14 837,218 +0.32(+1.70%)
Jul 25, 2016 18.69 18.88 18.64 18.82 1,330,158 +0.13(+0.70%)
Jul 22, 2016 18.61 19.00 18.49 18.69 708,595 +0.10(+0.54%)
Jul 21, 2016 19.03 19.19 18.57 18.59 953,935 -0.44(-2.31%)
Jul 20, 2016 18.65 19.05 18.53 19.03 870,568 +0.51(+2.75%)
Jul 19, 2016 18.70 18.85 18.50 18.52 645,996 -0.18(-0.96%)
Jul 18, 2016 18.63 18.95 18.59 18.70 904,534 +0.12(+0.65%)
Jul 15, 2016 18.62 18.73 18.32 18.58 615,615 +0.09(+0.49%)
Jul 14, 2016 18.35 18.59 18.28 18.49 1,015,334 +0.32(+1.76%)
Jul 13, 2016 18.85 18.88 18.03 18.17 1,046,930 -0.56(-2.99%)
Jul 12, 2016 18.33 18.79 18.33 18.73 1,194,641 +0.47(+2.57%)
Jul 11, 2016 18.13 18.36 18.03 18.26 742,905 +0.20(+1.11%)
Jul 08, 2016 17.77 18.31 17.61 18.06 1,832,491 +0.45(+2.56%)
Jul 07, 2016 17.41 17.68 17.41 17.61 868,309 +0.59(+3.47%)
Jul 05, 2016 17.13 17.24 16.87 17.02 685,606 -0.28(-1.62%)
Jul 01, 2016 17.46 17.30 17.30 17.30 625,800 -0.21(-1.20%)
Jun 30, 2016 17.38 17.51 17.16 17.51 782,092 +0.21(+1.21%)
Jun 29, 2016 17.36 17.47 17.18 17.30 1,249,715 +0.10(+0.58%)
Jun 28, 2016 16.97 17.20 16.93 17.20 1,128,847 +0.42(+2.50%)
Jun 27, 2016 17.35 17.60 16.73 16.78 1,477,865 -0.94(-5.30%)
Jun 24, 2016 17.75 18.08 17.60 17.72 2,147,456 -1.22(-6.44%)
Jun 23, 2016 18.43 18.94 18.31 18.94 1,521,069 +0.64(+3.50%)
Jun 22, 2016 18.52 18.69 18.24 18.30 1,279,746 -0.29(-1.56%)
Jun 21, 2016 18.77 18.77 18.33 18.59 1,625,680 -0.24(-1.27%)
Jun 20, 2016 18.99 19.15 18.76 18.83 2,583,283 +0.09(+0.48%)
Jun 17, 2016 19.10 19.20 18.25 18.74 6,893,674 +1.16(+6.60%)
Jun 16, 2016 17.24 17.67 17.14 17.58 2,992,946 +0.14(+0.80%)
Jun 15, 2016 17.03 17.76 17.03 17.44 3,310,238 +0.55(+3.26%)
Jun 14, 2016 16.81 16.98 16.67 16.89 1,620,879 +0.06(+0.36%)
Jun 13, 2016 17.22 17.46 16.81 16.83 1,196,243 -0.53(-3.05%)
Jun 10, 2016 17.46 17.48 17.20 17.36 1,671,004 -0.22(-1.25%)
Jun 09, 2016 17.40 17.65 17.26 17.58 1,446,958 +0.04(+0.23%)
Jun 08, 2016 17.58 17.75 17.44 17.54 1,306,626 -0.04(-0.23%)
Jun 07, 2016 17.49 17.82 17.47 17.58 1,556,675 +0.08(+0.46%)
Jun 06, 2016 17.20 17.57 17.20 17.50 1,264,203 +0.33(+1.92%)
Jun 03, 2016 17.14 17.23 16.86 17.17 1,413,843 -0.03(-0.17%)
Jun 02, 2016 17.28 17.88 17.02 17.20 3,130,007 +0.17(+1.00%)
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.