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 (%)
Nov 30, 2010 19.24 19.33 18.90 19.09 2,315,167 -0.34(-1.75%)
Nov 29, 2010 19.58 19.90 19.17 19.43 1,229,667 -0.31(-1.57%)
Nov 26, 2010 19.30 19.98 19.30 19.74 681,637 +0.27(+1.41%)
Nov 24, 2010 19.53 19.46 19.46 19.46 1,749,583 +0.07(+0.34%)
Nov 23, 2010 19.35 19.71 19.08 19.40 1,815,087 -0.23(-1.17%)
Nov 22, 2010 19.15 19.64 19.02 19.63 2,247,959 +0.55(+2.88%)
Nov 19, 2010 18.85 19.19 18.55 19.08 1,595,219 +0.22(+1.17%)
Nov 18, 2010 18.86 19.20 18.73 18.86 1,511,735 +0.38(+2.06%)
Nov 17, 2010 18.74 18.86 18.34 18.48 1,279,224 -0.19(-1.02%)
Nov 16, 2010 18.60 18.92 18.35 18.67 2,652,412 -0.10(-0.53%)
Nov 15, 2010 19.50 19.62 18.65 18.77 2,107,440 -0.62(-3.20%)
Nov 12, 2010 20.19 20.47 19.29 19.39 9,505,716 +1.46(+8.14%)
Nov 11, 2010 18.18 18.22 17.53 17.93 4,520,864 -1.02(-5.38%)
Nov 10, 2010 19.00 19.34 18.66 18.95 2,329,708 +0.07(+0.37%)
Nov 09, 2010 19.57 19.73 18.68 18.88 2,729,300 -0.62(-3.18%)
Nov 08, 2010 19.30 19.96 19.03 19.50 3,131,236 +0.21(+1.09%)
Nov 05, 2010 18.46 19.59 18.33 19.29 2,994,269 +0.95(+5.18%)
Nov 04, 2010 18.18 18.59 18.07 18.34 2,356,135 +0.49(+2.75%)
Nov 03, 2010 17.75 17.88 17.15 17.85 2,108,105 +0.10(+0.56%)
Nov 02, 2010 17.22 17.75 16.99 17.75 2,459,457 +0.74(+4.35%)
Nov 01, 2010 16.91 17.38 16.90 17.01 2,353,938 -0.02(-0.12%)
Oct 29, 2010 16.91 17.17 16.70 17.03 2,750,969 +0.17(+1.01%)
Oct 28, 2010 15.76 17.09 14.89 16.86 17,814,904 -1.17(-6.49%)
Oct 27, 2010 18.80 19.09 17.91 18.03 5,709,257 -1.52(-7.77%)
Oct 25, 2010 19.37 19.81 19.10 19.55 2,079,514 +0.43(+2.25%)
Oct 22, 2010 18.51 19.31 18.44 19.12 2,678,363 +0.69(+3.74%)
Oct 21, 2010 18.97 19.27 18.23 18.43 2,472,050 -0.36(-1.92%)
Oct 20, 2010 18.90 19.56 18.64 18.79 2,507,569 -0.02(-0.11%)
Oct 19, 2010 19.60 20.30 18.70 18.81 7,487,345 -2.47(-11.61%)
Oct 18, 2010 21.22 21.36 20.86 21.28 1,799,364 +0.14(+0.66%)
Oct 15, 2010 21.11 21.44 20.91 21.14 3,508,971 +0.22(+1.05%)
Oct 14, 2010 20.84 21.01 20.68 20.92 1,959,828 +0.11(+0.53%)
Oct 13, 2010 20.23 20.98 20.20 20.81 2,275,801 +0.66(+3.28%)
Oct 12, 2010 19.80 20.24 19.57 20.15 1,600,448 +0.19(+0.95%)
Oct 11, 2010 19.53 20.24 19.53 19.96 2,823,239 +0.62(+3.21%)
Oct 08, 2010 18.76 19.48 18.74 19.34 2,445,330 +0.55(+2.93%)
Oct 07, 2010 19.06 19.39 18.47 18.79 2,329,252 -0.19(-1.00%)
Oct 06, 2010 19.43 19.64 18.93 18.98 2,246,807 -0.42(-2.16%)
Oct 05, 2010 18.82 19.50 18.57 19.40 1,809,933 +0.90(+4.86%)
Oct 04, 2010 18.88 19.19 18.30 18.50 1,893,047 -0.56(-2.94%)
Oct 01, 2010 18.95 19.30 18.81 19.06 1,676,168 +0.27(+1.44%)
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%)
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.