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 (%)
Jun 28, 2019 22.75 22.95 22.68 22.87 1,429,100 +0.23(+1.02%)
Jun 27, 2019 22.60 22.69 22.30 22.64 1,545,621 +0.16(+0.71%)
Jun 26, 2019 22.41 22.62 22.41 22.48 1,127,979 +0.12(+0.54%)
Jun 25, 2019 22.55 22.90 22.32 22.36 1,263,141 -0.22(-0.97%)
Jun 24, 2019 22.31 22.74 22.25 22.58 985,226 +0.18(+0.80%)
Jun 21, 2019 22.40 22.56 22.34 22.40 2,419,000 -0.19(-0.84%)
Jun 20, 2019 22.73 22.79 22.52 22.59 1,177,368 +0.06(+0.27%)
Jun 19, 2019 22.63 22.74 22.45 22.53 1,176,301 -0.07(-0.31%)
Jun 18, 2019 22.15 22.73 22.15 22.60 1,436,944 +0.48(+2.17%)
Jun 17, 2019 21.80 22.34 21.80 22.12 1,630,633 +0.34(+1.56%)
Jun 14, 2019 22.06 22.20 21.78 21.78 926,300 -0.51(-2.29%)
Jun 13, 2019 22.22 22.41 22.21 22.29 710,916 +0.11(+0.50%)
Jun 12, 2019 21.95 22.22 21.91 22.18 772,822 +0.21(+0.96%)
Jun 11, 2019 22.02 22.15 21.89 21.97 1,003,711 +0.05(+0.23%)
Jun 10, 2019 21.78 22.11 21.76 21.92 984,882 +0.19(+0.87%)
Jun 07, 2019 21.62 21.85 21.46 21.73 1,101,500 +0.11(+0.51%)
Jun 06, 2019 21.51 21.67 21.33 21.62 2,048,526 -0.07(-0.32%)
Jun 05, 2019 21.65 21.71 21.35 21.69 1,364,346 +0.13(+0.60%)
Jun 04, 2019 21.52 21.61 21.32 21.56 1,128,550 +0.29(+1.36%)
Jun 03, 2019 20.97 21.46 20.75 21.27 2,242,939 +0.29(+1.38%)
May 31, 2019 21.29 21.43 20.94 20.98 2,465,200 -0.49(-2.28%)
May 30, 2019 21.37 21.60 21.20 21.47 1,983,045 +0.15(+0.70%)
May 29, 2019 21.41 21.44 21.24 21.32 1,152,459 -0.17(-0.79%)
May 28, 2019 21.50 21.59 21.28 21.49 3,593,186 -0.01(-0.05%)
May 24, 2019 21.36 21.61 21.33 21.50 1,264,100 +0.31(+1.46%)
May 23, 2019 21.40 21.56 21.15 21.19 2,217,900 -0.37(-1.72%)
May 22, 2019 21.90 21.99 21.53 21.56 1,688,003 -0.39(-1.78%)
May 21, 2019 21.78 22.18 21.78 21.95 2,194,475 +0.43(+2.00%)
May 20, 2019 21.00 21.71 20.93 21.52 1,328,036 -0.04(-0.19%)
May 17, 2019 21.81 22.00 21.54 21.56 2,788,100 -0.47(-2.13%)
May 16, 2019 22.59 22.62 22.03 22.03 3,218,350 -0.88(-3.84%)
May 15, 2019 22.86 23.14 22.80 22.91 2,342,882 -0.05(-0.22%)
May 14, 2019 22.74 23.11 22.73 22.96 3,021,092 +0.28(+1.23%)
May 13, 2019 23.16 23.26 22.60 22.68 2,385,475 -0.78(-3.32%)
May 10, 2019 23.32 23.46 23.12 23.46 2,654,200 +0.04(+0.17%)
May 09, 2019 23.34 23.50 23.18 23.42 2,772,971 -0.07(-0.30%)
May 08, 2019 23.75 23.88 23.48 23.49 2,611,018 -0.27(-1.14%)
May 07, 2019 23.85 24.00 23.67 23.76 1,890,548 -0.31(-1.29%)
May 06, 2019 23.93 24.14 23.79 24.07 1,645,601 -0.25(-1.03%)
May 03, 2019 23.86 24.36 23.74 24.32 1,589,800 +0.52(+2.18%)
May 02, 2019 23.55 23.86 23.55 23.80 1,105,098 +0.26(+1.10%)
May 01, 2019 23.99 24.16 23.53 23.54 1,549,096 -0.57(-2.36%)
Apr 30, 2019 23.79 24.15 23.65 24.11 961,750 +0.20(+0.84%)
Apr 29, 2019 23.89 24.00 23.80 23.91 1,526,039 +0.03(+0.13%)
Apr 26, 2019 23.95 23.95 23.65 23.88 890,300 -0.05(-0.21%)
Apr 25, 2019 24.30 24.38 23.84 23.93 805,089 -0.43(-1.77%)
Apr 24, 2019 24.42 24.48 24.18 24.36 776,387 -0.08(-0.33%)
Apr 23, 2019 24.28 24.49 24.15 24.44 1,170,052 +0.20(+0.83%)
Apr 22, 2019 24.20 24.39 24.11 24.24 697,432 -0.07(-0.29%)
Apr 18, 2019 24.16 24.39 24.09 24.31 1,444,500 +0.00(+0.00%)
Apr 17, 2019 24.45 24.50 24.22 24.31 1,492,735 -0.07(-0.29%)
Apr 16, 2019 24.27 24.44 24.21 24.38 678,191 +0.15(+0.62%)
Apr 15, 2019 24.33 24.43 24.19 24.23 1,311,156 -0.11(-0.45%)
Apr 12, 2019 24.20 24.35 24.07 24.34 1,089,600 +0.27(+1.12%)
Apr 11, 2019 24.19 24.19 23.99 24.07 465,021 -0.10(-0.41%)
Apr 10, 2019 23.96 24.23 23.93 24.17 1,275,926 +0.21(+0.88%)
Apr 09, 2019 24.01 24.17 23.93 23.96 887,543 -0.12(-0.50%)
Apr 08, 2019 23.92 24.11 23.76 24.08 769,249 +0.09(+0.38%)
Apr 05, 2019 23.90 24.00 23.86 23.99 1,043,200 +0.11(+0.46%)
Apr 04, 2019 23.90 24.00 23.74 23.88 872,625 -0.02(-0.08%)
Apr 03, 2019 23.80 24.05 23.44 23.90 2,041,367 +0.25(+1.06%)
Apr 02, 2019 23.71 23.71 23.44 23.65 1,309,026 -0.08(-0.34%)
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.