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 (%)
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%)
May 02, 2011 27.34 28.74 27.10 27.22 3,020,884 -0.87(-3.10%)
Apr 29, 2011 26.45 28.42 26.24 28.09 3,848,133 +0.82(+3.01%)
Apr 28, 2011 27.66 28.44 26.80 27.27 3,191,448 -0.56(-2.01%)
Apr 27, 2011 25.78 28.32 25.69 27.83 5,695,111 +2.04(+7.91%)
Apr 26, 2011 26.02 26.15 25.60 25.79 2,037,968 -0.14(-0.54%)
Apr 25, 2011 26.68 26.86 25.86 25.93 2,041,280 -0.82(-3.07%)
Apr 21, 2011 26.31 27.00 25.97 26.75 3,399,360 +0.89(+3.44%)
Apr 20, 2011 25.12 25.86 24.81 25.86 3,405,714 +1.27(+5.16%)
Apr 19, 2011 24.34 24.66 24.00 24.59 2,616,993 +0.29(+1.19%)
Apr 18, 2011 24.45 24.73 24.00 24.30 2,265,625 -0.66(-2.64%)
Apr 15, 2011 24.70 25.34 24.30 24.96 2,391,720 +0.28(+1.13%)
Apr 14, 2011 24.53 25.00 24.00 24.68 2,806,078 -0.16(-0.64%)
Apr 13, 2011 24.65 25.56 24.55 24.84 3,230,918 +0.79(+3.28%)
Apr 12, 2011 24.25 24.35 23.13 24.05 3,471,517 -0.55(-2.24%)
Apr 11, 2011 25.72 25.72 24.33 24.60 3,697,322 -1.16(-4.50%)
Apr 08, 2011 26.50 26.57 25.54 25.76 3,512,090 -0.27(-1.04%)
Apr 07, 2011 26.23 26.46 25.71 26.03 3,965,197 -0.27(-1.03%)
Apr 06, 2011 24.47 26.52 24.47 26.30 9,146,843 +2.16(+8.95%)
Apr 05, 2011 23.20 24.59 23.20 24.14 4,396,468 +0.73(+3.12%)
Apr 04, 2011 23.58 23.95 23.23 23.41 1,904,871 -0.23(-0.97%)
Apr 01, 2011 24.56 24.56 23.25 23.64 5,115,978 -0.96(-3.90%)
Mar 31, 2011 22.92 24.74 22.85 24.60 7,124,672 +1.68(+7.33%)
Mar 30, 2011 22.82 22.98 22.35 22.92 2,771,217 +0.45(+2.00%)
Mar 29, 2011 22.21 22.80 21.82 22.47 3,792,941 +0.26(+1.17%)
Mar 28, 2011 23.69 23.79 22.11 22.21 4,654,114 -1.33(-5.65%)
Mar 25, 2011 23.65 24.10 23.25 23.54 4,570,576 +0.31(+1.33%)
Mar 24, 2011 22.30 23.40 22.10 23.23 6,400,773 +1.26(+5.74%)
Mar 23, 2011 21.55 22.05 21.15 21.97 3,250,166 +0.49(+2.28%)
Mar 22, 2011 21.99 22.22 21.45 21.48 3,179,138 -0.54(-2.45%)
Mar 21, 2011 21.81 22.12 20.85 22.02 4,940,648 +0.88(+4.16%)
Mar 18, 2011 22.30 22.35 20.82 21.14 8,630,683 -0.70(-3.21%)
Mar 17, 2011 23.39 23.61 21.61 21.84 7,533,628 -1.04(-4.55%)
Mar 16, 2011 22.87 24.18 22.68 22.88 7,510,273 +0.30(+1.33%)
Mar 15, 2011 22.28 23.40 21.84 22.58 4,703,744 -0.63(-2.71%)
Mar 14, 2011 23.02 24.23 22.96 23.21 5,644,663 +0.00(+0.00%)
Mar 11, 2011 23.75 24.28 23.03 23.21 8,258,772 -0.71(-2.97%)
Mar 10, 2011 24.42 25.00 23.63 23.92 12,755,066 -0.69(-2.80%)
Mar 09, 2011 25.00 27.19 24.55 24.61 40,382,084 -15.43(-38.54%)
Mar 08, 2011 41.04 41.70 39.73 40.04 8,599,000 -0.68(-1.67%)
Mar 07, 2011 43.39 43.50 39.68 40.72 4,177,251 -2.50(-5.78%)
Mar 04, 2011 42.23 44.07 41.28 43.22 4,642,319 +1.09(+2.59%)
Mar 03, 2011 41.01 42.59 41.01 42.13 3,849,439 +1.74(+4.31%)
Mar 02, 2011 39.77 41.17 39.49 40.39 2,260,916 +0.71(+1.79%)
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.