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, 2018 20.40 20.40 20.40 0 +0.17(+0.84%)
Aug 30, 2018 20.50 20.66 20.15 20.23 1,528,266 -0.08(-0.39%)
Aug 29, 2018 20.46 20.54 20.13 20.31 1,431,047 -0.22(-1.07%)
Aug 28, 2018 20.33 20.61 20.22 20.53 2,142,851 +0.24(+1.18%)
Aug 27, 2018 20.14 20.58 19.95 20.29 2,001,515 +0.28(+1.40%)
Aug 24, 2018 19.85 20.13 19.76 20.01 3,330,300 +0.06(+0.30%)
Aug 23, 2018 19.33 20.16 19.17 19.95 7,376,158 +1.30(+6.97%)
Aug 22, 2018 18.91 19.34 18.54 18.65 4,666,571 -0.95(-4.85%)
Aug 21, 2018 19.24 19.75 19.22 19.60 1,820,764 +0.41(+2.14%)
Aug 20, 2018 19.23 19.46 19.02 19.19 1,569,116 +0.06(+0.31%)
Aug 17, 2018 18.79 19.22 18.58 19.13 1,054,100 +0.23(+1.22%)
Aug 16, 2018 18.64 19.30 18.51 18.90 2,304,330 +0.43(+2.33%)
Aug 15, 2018 18.50 18.63 18.34 18.47 1,836,255 -0.20(-1.07%)
Aug 14, 2018 18.75 19.01 18.63 18.67 1,676,478 -0.02(-0.11%)
Aug 13, 2018 18.72 18.84 18.53 18.69 1,658,236 +0.07(+0.38%)
Aug 10, 2018 18.50 18.86 18.40 18.62 1,321,900 -0.01(-0.05%)
Aug 09, 2018 18.12 18.73 18.06 18.63 1,462,297 +0.39(+2.14%)
Aug 08, 2018 18.60 18.64 18.17 18.24 2,469,813 -0.03(-0.16%)
Aug 07, 2018 17.67 18.36 17.67 18.27 4,346,619 +0.74(+4.22%)
Aug 06, 2018 17.50 17.75 17.40 17.53 1,597,927 -0.05(-0.28%)
Aug 03, 2018 17.78 17.78 17.45 17.58 1,302,600 +0.18(+1.03%)
Aug 02, 2018 16.88 17.41 16.88 17.40 1,365,530 +0.44(+2.59%)
Aug 01, 2018 16.94 17.21 16.82 16.96 1,443,692 +0.11(+0.65%)
Jul 31, 2018 16.85 17.15 16.81 16.85 1,418,569 +0.01(+0.06%)
Jul 30, 2018 17.02 17.19 16.74 16.84 1,228,451 -0.15(-0.88%)
Jul 27, 2018 17.54 17.57 16.91 16.99 2,473,600 -0.48(-2.75%)
Jul 26, 2018 17.08 17.67 17.06 17.47 1,962,964 +0.35(+2.04%)
Jul 25, 2018 16.50 17.19 16.50 17.12 1,952,356 +0.48(+2.88%)
Jul 24, 2018 16.88 17.02 16.54 16.64 1,854,242 -0.13(-0.78%)
Jul 23, 2018 16.98 17.05 16.40 16.77 2,776,614 -0.23(-1.35%)
Jul 20, 2018 17.45 17.45 16.88 17.00 2,935,860 -0.54(-3.08%)
Jul 19, 2018 17.77 17.90 17.54 17.54 1,674,310 -0.26(-1.46%)
Jul 18, 2018 17.97 18.16 17.77 17.80 2,273,866 -0.12(-0.67%)
Jul 17, 2018 17.87 18.14 17.76 17.92 2,206,167 -0.05(-0.28%)
Jul 16, 2018 18.36 18.55 17.94 17.97 1,688,555 -0.25(-1.37%)
Jul 13, 2018 18.45 18.51 18.15 18.22 4,959,324 -0.18(-0.98%)
Jul 12, 2018 18.49 18.70 18.34 18.40 1,781,446 -0.04(-0.22%)
Jul 11, 2018 18.32 18.67 18.18 18.44 1,342,542 -0.28(-1.50%)
Jul 10, 2018 18.65 18.80 18.50 18.72 1,208,657 +0.03(+0.16%)
Jul 09, 2018 18.84 18.99 18.56 18.69 1,722,594 -0.08(-0.43%)
Jul 06, 2018 18.50 18.82 18.26 18.77 1,135,307 +0.26(+1.40%)
Jul 05, 2018 18.60 18.32 18.51 1,412,599 +0.15(+0.82%)
Jul 03, 2018 18.36 18.36 18.36 0 -0.15(-0.81%)
Jul 02, 2018 17.77 18.50 17.54 18.51 2,154,085 +0.51(+2.83%)
Jun 29, 2018 17.73 18.34 17.51 18.00 3,240,151 +0.28(+1.58%)
Jun 28, 2018 16.70 17.79 16.56 17.72 3,818,190 +0.98(+5.85%)
Jun 27, 2018 17.41 17.64 16.74 16.74 2,554,825 -0.67(-3.85%)
Jun 26, 2018 17.18 17.48 16.90 17.41 1,808,583 +0.23(+1.34%)
Jun 25, 2018 17.22 17.28 16.81 17.18 1,821,976 -0.15(-0.87%)
Jun 22, 2018 17.77 17.77 16.91 17.33 3,726,048 -0.39(-2.20%)
Jun 21, 2018 18.01 18.26 17.64 17.72 1,965,164 -0.38(-2.10%)
Jun 20, 2018 18.02 18.14 17.80 18.10 2,867,192 +0.10(+0.56%)
Jun 19, 2018 17.99 18.16 17.71 18.00 2,175,646 -0.25(-1.37%)
Jun 18, 2018 17.70 18.37 17.32 18.25 3,314,889 +0.25(+1.39%)
Jun 15, 2018 18.66 17.70 18.00 7,944,169 +0.30(+1.69%)
Jun 14, 2018 17.76 18.03 17.53 17.70 3,603,783 -0.17(-0.95%)
Jun 13, 2018 18.04 18.21 17.85 17.87 2,159,669 -0.12(-0.67%)
Jun 12, 2018 17.90 18.20 17.75 17.99 3,761,419 +0.03(+0.17%)
Jun 11, 2018 17.19 17.98 17.19 17.96 3,071,897 +0.81(+4.72%)
Jun 08, 2018 17.22 17.28 16.73 17.15 2,056,046 -0.23(-1.32%)
Jun 07, 2018 17.61 17.65 17.19 17.38 2,070,089 +0.01(+0.06%)
Jun 06, 2018 17.02 17.37 1,643,486 +0.21(+1.22%)
Jun 05, 2018 16.93 17.23 16.89 17.16 1,478,643 +0.19(+1.12%)
Jun 04, 2018 16.92 16.98 16.73 16.97 1,739,808 +0.19(+1.13%)
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.