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 (%)
Jul 29, 2011 17.35 17.73 16.55 17.04 5,351,080 -0.74(-4.16%)
Jul 28, 2011 18.52 18.84 17.70 17.78 3,134,303 -0.68(-3.68%)
Jul 27, 2011 19.73 19.83 18.19 18.46 5,445,466 -1.97(-9.64%)
Jul 26, 2011 19.41 20.60 19.15 20.43 5,940,010 +1.76(+9.43%)
Jul 25, 2011 18.88 19.10 18.62 18.67 3,091,157 -0.54(-2.81%)
Jul 22, 2011 19.17 19.46 18.05 19.21 3,799,272 +1.11(+6.13%)
Jul 21, 2011 17.90 18.39 17.52 18.10 2,658,817 +0.21(+1.17%)
Jul 20, 2011 18.24 18.39 17.54 17.89 3,816,893 -0.08(-0.45%)
Jul 19, 2011 17.21 17.97 17.17 17.97 3,624,772 +0.99(+5.83%)
Jul 18, 2011 17.04 17.18 16.44 16.98 2,959,676 -0.19(-1.11%)
Jul 15, 2011 17.20 17.36 16.76 17.17 4,291,133 +0.39(+2.32%)
Jul 14, 2011 17.43 17.81 16.40 16.78 3,813,826 -0.63(-3.62%)
Jul 13, 2011 17.41 17.98 17.32 17.41 2,064,795 +0.18(+1.04%)
Jul 12, 2011 17.45 17.75 17.18 17.23 2,671,228 -0.32(-1.82%)
Jul 11, 2011 18.02 18.30 17.41 17.55 3,725,397 -0.79(-4.31%)
Jul 08, 2011 18.73 18.73 18.07 18.34 3,998,874 -0.85(-4.43%)
Jul 07, 2011 18.50 19.59 18.42 19.19 3,202,849 +0.95(+5.21%)
Jul 06, 2011 18.57 18.60 17.80 18.24 3,263,796 -0.31(-1.67%)
Jul 05, 2011 18.78 18.92 18.43 18.55 3,098,883 -0.28(-1.49%)
Jul 01, 2011 18.15 18.89 17.86 18.83 3,268,854 +0.80(+4.44%)
Jun 30, 2011 17.88 18.46 17.71 18.03 4,950,030 +0.20(+1.12%)
Jun 29, 2011 17.61 18.09 17.23 17.83 5,113,628 +0.17(+0.96%)
Jun 28, 2011 16.83 17.75 16.78 17.66 5,118,659 +0.86(+5.12%)
Jun 27, 2011 16.20 16.96 16.03 16.80 4,113,222 +0.74(+4.61%)
Jun 24, 2011 16.56 16.68 15.85 16.06 4,821,308 -0.46(-2.78%)
Jun 23, 2011 15.44 16.57 15.34 16.52 4,909,250 +0.76(+4.82%)
Jun 22, 2011 15.51 16.08 15.48 15.76 4,255,232 +0.10(+0.64%)
Jun 21, 2011 14.80 15.71 14.65 15.66 4,111,532 +1.01(+6.89%)
Jun 20, 2011 14.73 15.08 14.43 14.65 4,229,349 -0.22(-1.48%)
Jun 17, 2011 15.03 15.09 14.27 14.87 8,099,552 +0.03(+0.20%)
Jun 16, 2011 14.53 15.76 13.91 14.84 24,859,480 -2.89(-16.30%)
Jun 15, 2011 18.59 18.76 17.65 17.73 8,517,702 -1.31(-6.88%)
Jun 14, 2011 18.34 19.10 18.31 19.04 3,643,216 +0.99(+5.48%)
Jun 13, 2011 18.30 18.82 17.77 18.05 3,699,464 -0.16(-0.88%)
Jun 10, 2011 18.32 18.61 18.02 18.21 2,671,201 -0.22(-1.19%)
Jun 09, 2011 18.82 18.97 18.18 18.43 4,235,915 -0.38(-2.02%)
Jun 08, 2011 18.86 19.03 18.29 18.81 8,424,749 -1.15(-5.76%)
Jun 07, 2011 20.67 20.81 19.86 19.96 4,925,164 -0.46(-2.25%)
Jun 06, 2011 21.18 21.34 20.30 20.42 3,944,846 -0.73(-3.45%)
Jun 03, 2011 21.65 21.79 20.96 21.15 5,118,310 -1.40(-6.21%)
May 24, 2011 22.89 23.29 22.53 22.55 3,056,659 -0.07(-0.31%)
May 23, 2011 22.95 23.24 22.50 22.62 2,953,200 -0.83(-3.54%)
May 20, 2011 23.66 24.07 23.30 23.45 3,139,246 -0.37(-1.53%)
May 19, 2011 23.88 24.29 23.54 23.82 2,598,955 +0.16(+0.66%)
May 18, 2011 22.83 23.72 22.83 23.66 2,696,513 +0.87(+3.82%)
May 17, 2011 23.73 23.76 22.33 22.79 4,824,734 -1.03(-4.32%)
May 16, 2011 24.91 25.23 23.75 23.82 3,914,300 -1.24(-4.95%)
May 13, 2011 26.01 26.50 24.97 25.06 3,063,216 -0.91(-3.50%)
May 12, 2011 25.79 26.49 25.07 25.97 2,720,851 -0.08(-0.31%)
May 11, 2011 26.90 27.64 25.95 26.05 2,907,770 -0.93(-3.45%)
May 10, 2011 26.43 27.15 26.24 26.98 2,025,427 +0.80(+3.06%)
May 09, 2011 25.28 26.33 25.19 26.18 2,526,910 +0.82(+3.23%)
May 06, 2011 25.72 25.99 25.08 25.36 3,078,085 +0.04(+0.16%)
May 05, 2011 25.94 26.33 25.11 25.32 4,497,453 +0.01(+0.04%)
May 04, 2011 26.01 26.08 25.05 25.31 3,377,227 -1.11(-4.20%)
May 03, 2011 27.06 27.08 26.00 26.42 3,427,565 -0.80(-2.94%)
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.