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 (%)
Aug 30, 2013 20.90 20.98 20.33 20.47 0 -0.46(-2.20%)
Aug 29, 2013 20.81 21.37 20.81 20.93 907,745 +0.07(+0.36%)
Aug 28, 2013 20.31 21.05 20.31 20.86 1,052,945 +0.50(+2.48%)
Aug 27, 2013 20.96 21.00 20.30 20.35 958,559 -0.85(-4.01%)
Aug 26, 2013 21.28 21.56 21.14 21.20 1,040,020 -0.06(-0.28%)
Aug 23, 2013 20.80 21.29 20.70 21.26 0 +0.49(+2.36%)
Aug 22, 2013 20.62 20.99 20.56 20.77 446,155 +0.26(+1.27%)
Aug 21, 2013 20.60 20.82 20.49 20.51 784,156 -0.20(-0.97%)
Aug 20, 2013 20.57 20.98 20.53 20.71 988,624 +0.18(+0.88%)
Aug 19, 2013 20.94 21.11 20.44 20.53 1,053,522 -0.48(-2.28%)
Aug 16, 2013 20.41 21.25 20.35 21.01 0 +0.51(+2.49%)
Aug 15, 2013 20.99 21.08 20.33 20.50 1,984,615 -0.88(-4.12%)
Aug 14, 2013 21.49 21.71 21.26 21.38 1,704,184 -0.02(-0.09%)
Aug 13, 2013 21.85 21.94 21.32 21.40 1,726,922 -0.37(-1.70%)
Aug 12, 2013 21.72 22.13 21.72 21.77 1,677,349 -0.06(-0.27%)
Aug 09, 2013 22.03 22.28 21.78 21.83 1,595,992 -0.27(-1.22%)
Aug 08, 2013 22.10 22.35 21.66 22.10 2,135,928 +0.02(+0.09%)
Aug 07, 2013 21.78 22.65 21.30 22.08 8,028,454 +2.95(+15.42%)
Aug 06, 2013 19.91 20.00 19.10 19.13 1,237,875 -0.88(-4.40%)
Aug 05, 2013 19.81 20.07 19.65 20.01 1,001,894 +0.10(+0.50%)
Aug 02, 2013 19.54 20.05 19.28 19.91 1,649,457 +0.25(+1.27%)
Aug 01, 2013 19.51 19.68 19.19 19.66 1,397,964 +0.33(+1.71%)
Jul 31, 2013 19.27 19.54 19.02 19.33 0 +0.00(+0.00%)
Jul 30, 2013 19.26 19.69 19.00 19.33 0 +0.27(+1.42%)
Jul 29, 2013 18.68 19.22 18.63 19.06 0 +0.37(+1.98%)
Jul 26, 2013 18.78 18.90 18.61 18.69 0 -0.25(-1.32%)
Jul 25, 2013 18.67 19.00 18.59 18.94 0 +0.28(+1.50%)
Jul 24, 2013 18.63 18.97 18.57 18.66 0 +0.21(+1.14%)
Jul 23, 2013 18.76 18.76 18.31 18.45 0 -0.20(-1.07%)
Jul 22, 2013 18.50 18.66 18.28 18.65 0 +0.17(+0.92%)
Jul 19, 2013 18.09 18.49 18.01 18.48 1,690,004 +0.31(+1.71%)
Jul 18, 2013 18.30 18.55 18.15 18.17 0 -0.10(-0.57%)
Jul 17, 2013 18.23 18.40 18.12 18.27 1,255,911 +0.04(+0.19%)
Jul 16, 2013 18.27 18.38 17.81 18.24 0 -0.09(-0.49%)
Jul 15, 2013 18.15 18.45 18.10 18.33 0 +0.16(+0.88%)
Jul 12, 2013 18.00 18.28 17.92 18.17 0 +0.19(+1.06%)
Jul 11, 2013 17.51 18.15 17.24 17.98 0 +1.02(+6.01%)
Jul 10, 2013 16.89 17.14 16.80 16.96 0 +0.10(+0.59%)
Jul 09, 2013 16.97 17.01 16.77 16.86 0 -0.09(-0.53%)
Jul 08, 2013 17.29 17.30 16.92 16.95 0 -0.23(-1.34%)
Jul 05, 2013 17.01 17.27 16.85 17.18 0 +0.48(+2.87%)
Jul 03, 2013 16.58 16.94 16.56 16.70 0 -0.03(-0.18%)
Jul 02, 2013 16.92 17.07 16.66 16.73 0 -0.17(-1.01%)
Jul 01, 2013 16.91 17.30 16.84 16.90 1,917,608 -0.05(-0.29%)
Jun 28, 2013 16.69 17.15 16.45 16.95 3,639,244 +0.80(+4.99%)
Jun 26, 2013 16.11 16.32 16.00 16.14 0 +0.15(+0.97%)
Jun 25, 2013 16.22 16.37 15.78 15.99 0 -0.09(-0.56%)
Jun 24, 2013 15.98 16.40 15.81 16.08 5,698,851 -0.14(-0.86%)
Jun 21, 2013 15.84 16.39 15.61 16.22 5,703,875 +0.42(+2.66%)
Jun 20, 2013 15.78 16.37 15.23 15.80 15,396,992 +1.28(+8.82%)
Jun 19, 2013 14.34 14.87 14.20 14.52 4,604,720 +0.08(+0.55%)
Jun 18, 2013 14.01 14.44 14.00 14.44 2,486,591 +0.44(+3.14%)
Jun 17, 2013 14.34 14.47 13.92 14.00 0 -0.21(-1.48%)
Jun 14, 2013 14.63 14.91 14.12 14.21 0 -0.38(-2.60%)
Jun 13, 2013 13.75 14.59 13.54 14.59 3,244,756 +0.84(+6.11%)
Jun 12, 2013 14.18 14.25 13.73 13.75 1,078,609 -0.25(-1.79%)
Jun 11, 2013 13.90 14.29 13.80 14.00 1,514,369 -0.15(-1.06%)
Jun 10, 2013 14.14 14.30 13.99 14.15 0 +0.04(+0.28%)
Jun 07, 2013 13.64 14.27 13.56 14.11 0 +0.59(+4.36%)
Jun 06, 2013 13.50 13.95 13.41 13.52 4,363,217 +0.63(+4.89%)
Jun 05, 2013 12.92 13.09 12.71 12.89 0 -0.09(-0.69%)
Jun 04, 2013 13.00 13.19 12.85 12.98 0 -0.08(-0.61%)
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.