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 (%)
Dec 31, 2010 28.42 30.12 28.32 29.69 3,798,407 +1.44(+5.10%)
Dec 30, 2010 28.60 28.69 28.01 28.25 1,978,172 -0.32(-1.12%)
Dec 29, 2010 29.03 29.03 28.15 28.57 2,143,262 -0.26(-0.90%)
Dec 28, 2010 29.84 30.28 28.70 28.83 2,256,453 -0.96(-3.22%)
Dec 27, 2010 28.76 30.06 28.69 29.79 1,584,869 +0.76(+2.62%)
Dec 23, 2010 29.26 29.33 28.62 29.03 1,668,880 +0.05(+0.17%)
Dec 22, 2010 29.25 29.42 28.57 28.98 1,910,875 -0.42(-1.43%)
Dec 21, 2010 29.05 29.50 28.50 29.40 3,770,209 -0.45(-1.51%)
Dec 20, 2010 29.11 30.12 28.46 29.85 4,495,672 +0.83(+2.86%)
Dec 17, 2010 28.00 29.05 27.50 29.02 4,878,045 +1.02(+3.64%)
Dec 16, 2010 27.12 28.01 26.92 28.00 3,842,201 +0.97(+3.59%)
Dec 15, 2010 25.21 27.69 25.21 27.03 6,545,937 +1.89(+7.52%)
Dec 14, 2010 25.97 26.33 24.84 25.14 2,991,548 -0.32(-1.26%)
Dec 13, 2010 25.61 26.19 25.30 25.46 2,507,922 +0.13(+0.51%)
Dec 10, 2010 25.29 25.81 24.87 25.33 2,249,291 +0.19(+0.76%)
Dec 09, 2010 24.22 25.50 23.87 25.14 3,649,274 +1.15(+4.79%)
Dec 08, 2010 23.54 24.00 23.40 23.99 1,570,779 +0.45(+1.91%)
Dec 07, 2010 24.35 24.48 23.50 23.54 2,248,414 -0.54(-2.24%)
Dec 06, 2010 24.16 24.35 23.67 24.08 2,579,642 +0.07(+0.29%)
Dec 03, 2010 23.02 24.64 23.02 24.01 5,454,027 +0.95(+4.12%)
Dec 02, 2010 21.12 23.41 21.10 23.06 9,208,074 +3.29(+16.64%)
Dec 01, 2010 19.41 19.93 19.29 19.77 2,767,473 +0.68(+3.56%)
Nov 30, 2010 19.24 19.33 18.90 19.09 2,315,167 -0.34(-1.75%)
Nov 29, 2010 19.58 19.90 19.17 19.43 1,229,667 -0.31(-1.57%)
Nov 26, 2010 19.30 19.98 19.30 19.74 681,637 +0.27(+1.41%)
Nov 24, 2010 19.53 19.46 19.46 19.46 1,749,583 +0.07(+0.34%)
Nov 23, 2010 19.35 19.71 19.08 19.40 1,815,087 -0.23(-1.17%)
Nov 22, 2010 19.15 19.64 19.02 19.63 2,247,959 +0.55(+2.88%)
Nov 19, 2010 18.85 19.19 18.55 19.08 1,595,219 +0.22(+1.17%)
Nov 18, 2010 18.86 19.20 18.73 18.86 1,511,735 +0.38(+2.06%)
Nov 17, 2010 18.74 18.86 18.34 18.48 1,279,224 -0.19(-1.02%)
Nov 16, 2010 18.60 18.92 18.35 18.67 2,652,412 -0.10(-0.53%)
Nov 15, 2010 19.50 19.62 18.65 18.77 2,107,440 -0.62(-3.20%)
Nov 12, 2010 20.19 20.47 19.29 19.39 9,505,716 +1.46(+8.14%)
Nov 11, 2010 18.18 18.22 17.53 17.93 4,520,864 -1.02(-5.38%)
Nov 10, 2010 19.00 19.34 18.66 18.95 2,329,708 +0.07(+0.37%)
Nov 09, 2010 19.57 19.73 18.68 18.88 2,729,300 -0.62(-3.18%)
Nov 08, 2010 19.30 19.96 19.03 19.50 3,131,236 +0.21(+1.09%)
Nov 05, 2010 18.46 19.59 18.33 19.29 2,994,269 +0.95(+5.18%)
Nov 04, 2010 18.18 18.59 18.07 18.34 2,356,135 +0.49(+2.75%)
Nov 03, 2010 17.75 17.88 17.15 17.85 2,108,105 +0.10(+0.56%)
Nov 02, 2010 17.22 17.75 16.99 17.75 2,459,457 +0.74(+4.35%)
Nov 01, 2010 16.91 17.38 16.90 17.01 2,353,938 -0.02(-0.12%)
Oct 29, 2010 16.91 17.17 16.70 17.03 2,750,969 +0.17(+1.01%)
Oct 28, 2010 15.76 17.09 14.89 16.86 17,814,904 -1.17(-6.49%)
Oct 27, 2010 18.80 19.09 17.91 18.03 5,709,257 -1.52(-7.77%)
Oct 25, 2010 19.37 19.81 19.10 19.55 2,079,514 +0.43(+2.25%)
Oct 22, 2010 18.51 19.31 18.44 19.12 2,678,363 +0.69(+3.74%)
Oct 21, 2010 18.97 19.27 18.23 18.43 2,472,050 -0.36(-1.92%)
Oct 20, 2010 18.90 19.56 18.64 18.79 2,507,569 -0.02(-0.11%)
Oct 19, 2010 19.60 20.30 18.70 18.81 7,487,345 -2.47(-11.61%)
Oct 18, 2010 21.22 21.36 20.86 21.28 1,799,364 +0.14(+0.66%)
Oct 15, 2010 21.11 21.44 20.91 21.14 3,508,971 +0.22(+1.05%)
Oct 14, 2010 20.84 21.01 20.68 20.92 1,959,828 +0.11(+0.53%)
Oct 13, 2010 20.23 20.98 20.20 20.81 2,275,801 +0.66(+3.28%)
Oct 12, 2010 19.80 20.24 19.57 20.15 1,600,448 +0.19(+0.95%)
Oct 11, 2010 19.53 20.24 19.53 19.96 2,823,239 +0.62(+3.21%)
Oct 08, 2010 18.76 19.48 18.74 19.34 2,445,330 +0.55(+2.93%)
Oct 07, 2010 19.06 19.39 18.47 18.79 2,329,252 -0.19(-1.00%)
Oct 06, 2010 19.43 19.64 18.93 18.98 2,246,807 -0.42(-2.16%)
Oct 05, 2010 18.82 19.50 18.57 19.40 1,809,933 +0.90(+4.86%)
Oct 04, 2010 18.88 19.19 18.30 18.50 1,893,047 -0.56(-2.94%)
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.