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 (%)
Sep 30, 2010 19.32 19.51 18.69 18.79 3,039,160 -0.46(-2.39%)
Sep 29, 2010 18.39 19.50 18.30 19.25 4,059,321 +0.90(+4.90%)
Sep 28, 2010 17.75 18.45 17.36 18.35 3,190,859 +0.67(+3.79%)
Sep 27, 2010 17.93 17.98 17.40 17.68 1,862,349 -0.14(-0.79%)
Sep 24, 2010 17.07 17.88 17.03 17.82 2,431,866 +0.88(+5.19%)
Sep 23, 2010 17.13 17.47 16.82 16.94 2,417,579 -0.37(-2.14%)
Sep 22, 2010 17.85 17.98 17.17 17.31 2,985,046 -0.38(-2.15%)
Sep 21, 2010 18.17 18.37 17.51 17.69 2,552,457 -0.48(-2.64%)
Sep 20, 2010 17.63 18.30 17.50 18.17 3,033,171 +0.64(+3.65%)
Sep 17, 2010 17.37 17.69 16.94 17.53 3,170,610 +1.45(+9.02%)
Sep 15, 2010 16.28 16.37 15.93 16.08 2,526,144 -0.34(-2.07%)
Sep 14, 2010 16.31 16.71 15.99 16.42 2,367,993 +0.25(+1.55%)
Sep 13, 2010 15.45 16.35 15.42 16.17 3,716,689 +0.87(+5.69%)
Sep 10, 2010 15.46 15.70 15.22 15.30 2,298,741 -0.14(-0.91%)
Sep 09, 2010 15.62 15.79 15.10 15.44 3,233,076 +0.03(+0.19%)
Sep 08, 2010 15.87 16.10 15.26 15.41 2,785,183 -0.36(-2.28%)
Sep 07, 2010 15.57 15.95 15.47 15.77 2,873,063 +0.17(+1.09%)
Sep 03, 2010 15.46 15.97 15.32 15.60 8,503,897 +1.99(+14.62%)
Sep 02, 2010 13.30 13.69 13.25 13.61 2,737,369 +0.34(+2.56%)
Sep 01, 2010 13.03 13.42 13.03 13.27 2,707,470 +0.48(+3.75%)
Aug 31, 2010 12.88 12.94 12.58 12.79 2,707,573 -0.09(-0.70%)
Aug 30, 2010 12.64 13.08 12.57 12.88 2,325,073 +0.15(+1.18%)
Aug 27, 2010 12.73 12.81 12.38 12.73 2,199,373 +0.15(+1.19%)
Aug 26, 2010 12.64 13.19 12.54 12.58 2,134,720 +0.02(+0.16%)
Aug 25, 2010 12.20 12.61 11.97 12.56 2,291,534 +0.32(+2.61%)
Aug 24, 2010 12.90 12.95 12.21 12.24 5,606,592 -0.96(-7.27%)
Aug 23, 2010 14.00 14.05 13.18 13.20 1,687,402 -0.68(-4.90%)
Aug 20, 2010 13.67 13.93 13.40 13.88 1,247,781 +0.10(+0.73%)
Aug 19, 2010 14.04 14.08 13.49 13.78 2,205,863 -0.46(-3.23%)
Aug 18, 2010 14.29 14.50 13.97 14.24 1,312,747 -0.09(-0.63%)
Aug 17, 2010 14.26 14.59 13.94 14.33 1,266,735 +0.20(+1.42%)
Aug 16, 2010 14.15 14.31 13.79 14.13 2,106,634 -0.04(-0.28%)
Aug 13, 2010 14.49 14.63 14.01 14.17 1,646,669 -0.35(-2.41%)
Aug 12, 2010 14.78 14.78 14.06 14.52 4,724,214 -0.96(-6.20%)
Aug 11, 2010 16.16 16.22 15.45 15.48 3,154,961 -1.06(-6.41%)
Aug 10, 2010 17.10 17.28 16.50 16.54 2,410,397 -0.69(-4.00%)
Aug 09, 2010 17.17 17.47 16.93 17.23 2,200,455 +0.16(+0.94%)
Aug 06, 2010 16.89 17.20 16.58 17.07 1,427,805 +0.07(+0.41%)
Aug 05, 2010 17.08 17.25 16.84 17.00 1,021,408 -0.22(-1.28%)
Aug 04, 2010 17.23 17.41 16.94 17.22 1,461,979 +0.14(+0.82%)
Aug 03, 2010 16.45 17.33 16.28 17.08 2,505,133 +0.64(+3.89%)
Aug 02, 2010 16.23 16.85 16.10 16.44 1,935,793 +0.41(+2.56%)
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%)
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.