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 (%)
Jan 29, 2010 10.38 10.81 10.14 10.30 1,238,477 +0.08(+0.78%)
Jan 28, 2010 10.01 10.39 9.750 10.22 611,516 +0.20(+2.00%)
Jan 27, 2010 10.06 10.12 9.800 10.02 571,245 +0.00(+0.00%)
Jan 26, 2010 10.10 10.23 9.950 10.02 597,622 -0.09(-0.89%)
Jan 25, 2010 10.43 10.43 9.980 10.11 951,779 -0.19(-1.84%)
Jan 22, 2010 10.95 10.95 10.25 10.30 955,931 -0.64(-5.85%)
Jan 21, 2010 11.41 11.50 10.80 10.94 911,810 -0.47(-4.12%)
Jan 20, 2010 11.30 11.64 10.89 11.41 1,337,687 -0.06(-0.52%)
Jan 19, 2010 10.64 11.74 10.62 11.47 2,144,427 +0.76(+7.10%)
Jan 15, 2010 10.98 10.71 10.71 10.71 1,137,700 -0.24(-2.19%)
Jan 14, 2010 10.92 11.02 10.58 10.95 758,331 +0.01(+0.09%)
Jan 13, 2010 10.62 11.25 10.24 10.94 950,034 +0.43(+4.09%)
Jan 12, 2010 10.89 11.00 10.37 10.51 815,229 -0.48(-4.37%)
Jan 11, 2010 11.00 11.30 10.78 10.99 1,296,305 +0.10(+0.92%)
Jan 08, 2010 10.26 10.96 10.26 10.89 2,317,338 +0.52(+5.01%)
Jan 07, 2010 10.00 10.45 9.850 10.37 1,089,026 +0.30(+2.98%)
Jan 06, 2010 9.900 10.14 9.770 10.07 2,844,257 +0.72(+7.70%)
Jan 05, 2010 9.150 9.500 9.110 9.350 428,063 +0.22(+2.41%)
Jan 04, 2010 9.010 9.130 8.980 9.130 581,100 +0.21(+2.35%)
Dec 31, 2009 9.110 8.920 8.920 8.920 204,100 -0.15(-1.65%)
Dec 30, 2009 9.030 9.100 8.930 9.070 233,000 -0.05(-0.55%)
Dec 29, 2009 9.080 9.170 8.950 9.120 240,711 +0.02(+0.22%)
Dec 28, 2009 8.880 9.100 8.710 9.100 328,870 +0.20(+2.25%)
Dec 24, 2009 8.820 8.970 8.800 8.900 125,848 +0.13(+1.48%)
Dec 23, 2009 8.750 8.800 8.630 8.770 198,073 +0.08(+0.92%)
Dec 22, 2009 8.610 8.740 8.540 8.690 685,939 +0.08(+0.93%)
Dec 21, 2009 8.760 8.840 8.610 8.610 967,994 -0.10(-1.15%)
Dec 18, 2009 8.590 8.790 8.420 8.710 1,675,967 +0.20(+2.35%)
Dec 17, 2009 8.240 8.590 8.240 8.510 865,392 +0.15(+1.79%)
Dec 16, 2009 8.410 8.451 8.310 8.360 779,262 -0.15(-1.76%)
Dec 15, 2009 8.520 8.730 8.446 8.510 466,716 -0.05(-0.58%)
Dec 14, 2009 8.460 8.700 8.390 8.560 1,173,349 +0.45(+5.55%)
Dec 11, 2009 7.820 8.230 7.810 8.110 953,835 +0.33(+4.24%)
Dec 10, 2009 8.060 8.110 7.650 7.780 1,329,281 -0.20(-2.51%)
Dec 09, 2009 8.270 8.340 7.910 7.980 1,062,495 -0.31(-3.74%)
Dec 08, 2009 8.590 8.590 8.230 8.290 791,138 -0.31(-3.60%)
Dec 07, 2009 8.350 8.650 8.330 8.600 965,012 +0.17(+2.02%)
Dec 04, 2009 9.300 9.450 8.250 8.430 2,627,304 -1.28(-13.18%)
Dec 03, 2009 9.730 9.820 9.570 9.710 907,366 -0.05(-0.51%)
Dec 02, 2009 9.560 9.790 9.550 9.760 745,195 +0.16(+1.67%)
Dec 01, 2009 9.220 9.700 9.190 9.600 1,244,480 +0.50(+5.49%)
Nov 30, 2009 9.150 9.200 8.900 9.100 689,263 -0.01(-0.11%)
Nov 27, 2009 8.990 9.160 8.860 9.110 163,367 -0.19(-2.04%)
Nov 25, 2009 9.300 9.330 9.170 9.300 191,733 +0.04(+0.43%)
Nov 24, 2009 9.500 9.500 9.150 9.260 361,358 -0.26(-2.73%)
Nov 23, 2009 9.480 9.740 9.360 9.520 358,075 +0.16(+1.71%)
Nov 20, 2009 9.200 9.420 9.140 9.360 657,169 +0.06(+0.65%)
Nov 19, 2009 9.300 9.420 8.930 9.300 501,414 -0.13(-1.38%)
Nov 18, 2009 9.180 9.490 9.000 9.430 580,092 +0.28(+3.06%)
Nov 17, 2009 9.010 9.190 8.950 9.150 259,551 +0.17(+1.89%)
Nov 16, 2009 8.350 9.010 8.310 8.980 1,272,147 +0.57(+6.78%)
Nov 13, 2009 8.240 8.410 8.150 8.410 256,867 +0.13(+1.57%)
Nov 12, 2009 8.000 8.480 7.890 8.280 869,190 +0.21(+2.60%)
Nov 11, 2009 8.000 8.140 7.780 8.070 1,321,372 +0.25(+3.20%)
Nov 10, 2009 8.180 8.180 7.800 7.820 232,872 -0.35(-4.28%)
Nov 09, 2009 8.050 8.170 7.930 8.170 582,037 +0.17(+2.12%)
Nov 06, 2009 7.930 8.100 7.810 8.000 516,455 +0.07(+0.88%)
Nov 05, 2009 7.440 8.060 7.440 7.930 865,263 +0.59(+8.04%)
Nov 04, 2009 7.280 7.650 7.260 7.340 777,727 +0.07(+0.96%)
Nov 03, 2009 7.070 7.300 7.050 7.270 1,285,070 +0.08(+1.11%)
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.