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 (%)
Mar 31, 2010 15.77 16.09 15.62 15.65 1,633,172 -0.29(-1.82%)
Mar 30, 2010 15.41 15.99 15.41 15.94 1,970,805 +0.55(+3.57%)
Mar 29, 2010 15.48 15.95 15.25 15.39 1,378,890 -0.06(-0.39%)
Mar 26, 2010 15.45 15.89 15.18 15.45 1,965,897 +0.16(+1.05%)
Mar 25, 2010 15.28 15.99 15.21 15.29 1,951,256 +0.30(+2.00%)
Mar 24, 2010 15.64 15.84 14.97 14.99 2,427,338 -0.77(-4.89%)
Mar 23, 2010 15.11 15.99 15.10 15.76 2,631,599 +0.61(+4.03%)
Mar 22, 2010 14.91 15.39 14.81 15.15 1,619,045 +0.05(+0.33%)
Mar 19, 2010 15.30 15.30 14.96 15.10 2,912,752 -0.27(-1.76%)
Mar 18, 2010 14.56 15.44 14.40 15.37 9,283,289 +1.24(+8.78%)
Mar 17, 2010 14.26 14.80 14.09 14.13 1,334,528 -0.17(-1.19%)
Mar 16, 2010 14.36 14.78 14.10 14.30 1,533,580 -0.51(-3.44%)
Mar 15, 2010 14.55 14.90 14.10 14.81 3,357,916 +0.83(+5.94%)
Mar 12, 2010 13.60 14.00 13.42 13.98 1,032,918 +0.42(+3.10%)
Mar 11, 2010 13.59 13.64 13.40 13.56 851,059 -0.10(-0.73%)
Mar 10, 2010 13.50 13.75 13.41 13.66 786,548 +0.12(+0.89%)
Mar 09, 2010 13.18 13.57 13.10 13.54 982,254 +0.24(+1.80%)
Mar 08, 2010 13.17 13.34 13.05 13.30 867,020 +0.22(+1.68%)
Mar 05, 2010 13.46 13.60 12.99 13.08 1,137,272 -0.26(-1.95%)
Mar 04, 2010 12.28 13.44 12.00 13.34 3,309,975 +0.41(+3.17%)
Mar 03, 2010 12.90 13.00 12.82 12.93 1,721,361 +0.05(+0.39%)
Mar 02, 2010 12.84 12.90 12.70 12.88 1,247,945 +0.13(+1.02%)
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.