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, 2019 22.50 22.71 22.43 22.61 1,202,100 +0.11(+0.49%)
Aug 29, 2019 22.58 22.74 22.48 22.50 763,428 +0.14(+0.63%)
Aug 28, 2019 22.28 22.48 22.16 22.36 600,385 -0.02(-0.09%)
Aug 27, 2019 22.63 22.64 22.18 22.38 1,125,643 -0.11(-0.49%)
Aug 26, 2019 22.23 22.49 22.23 22.49 953,078 +0.16(+0.72%)
Aug 23, 2019 22.50 22.72 21.48 22.33 1,889,700 -0.61(-2.66%)
Aug 22, 2019 23.12 23.16 22.92 22.94 842,025 -0.09(-0.39%)
Aug 21, 2019 23.09 23.15 22.99 23.03 1,036,468 +0.13(+0.57%)
Aug 20, 2019 22.96 23.05 22.81 22.90 409,380 -0.15(-0.65%)
Aug 19, 2019 23.00 23.20 22.96 23.05 754,463 +0.27(+1.19%)
Aug 16, 2019 22.46 22.91 22.46 22.78 633,300 +0.34(+1.52%)
Aug 15, 2019 22.35 22.50 22.18 22.44 789,067 +0.08(+0.36%)
Aug 14, 2019 22.69 22.78 22.29 22.36 1,158,927 -0.60(-2.61%)
Aug 13, 2019 21.81 23.11 21.81 22.96 2,683,974 +0.66(+2.96%)
Aug 12, 2019 22.58 22.67 22.26 22.30 1,101,230 -0.37(-1.63%)
Aug 09, 2019 22.81 22.96 22.58 22.67 788,000 -0.18(-0.79%)
Aug 08, 2019 22.56 22.91 22.56 22.85 1,287,223 +0.41(+1.83%)
Aug 07, 2019 22.60 22.70 21.97 22.44 1,257,590 -0.36(-1.58%)
Aug 06, 2019 22.66 22.87 22.16 22.80 1,245,297 +0.27(+1.20%)
Aug 05, 2019 22.31 22.63 22.12 22.53 2,143,225 -0.24(-1.05%)
Aug 02, 2019 23.14 23.14 22.76 22.77 869,900 -0.44(-1.90%)
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.