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 30, 2011 16.79 16.98 16.60 16.75 1,928,604 -0.13(-0.80%)
Dec 29, 2011 16.61 17.08 16.51 16.88 1,206,216 +0.30(+1.81%)
Dec 28, 2011 17.17 17.40 16.55 16.58 1,881,359 -0.63(-3.66%)
Dec 27, 2011 16.58 17.33 16.55 17.21 1,474,169 +0.50(+2.99%)
Dec 23, 2011 17.29 17.29 16.31 16.71 1,892,976 +0.78(+4.90%)
Dec 21, 2011 15.92 16.06 15.41 15.93 2,036,134 +0.03(+0.19%)
Dec 20, 2011 15.22 15.94 15.22 15.90 2,206,772 +1.12(+7.58%)
Dec 19, 2011 15.87 15.89 14.72 14.78 2,401,904 -1.07(-6.75%)
Dec 16, 2011 15.77 16.12 15.58 15.85 2,421,658 +0.25(+1.60%)
Dec 15, 2011 15.58 15.75 15.27 15.60 2,739,813 +0.28(+1.83%)
Dec 14, 2011 15.57 15.57 14.85 15.32 3,221,297 -0.37(-2.36%)
Dec 13, 2011 16.13 16.30 15.56 15.69 3,389,144 -0.36(-2.24%)
Dec 12, 2011 16.25 16.27 15.75 16.05 2,627,845 -0.54(-3.25%)
Dec 09, 2011 16.17 16.64 15.77 16.59 3,226,030 +0.49(+3.04%)
Dec 08, 2011 16.36 17.25 16.04 16.10 3,947,794 -0.49(-2.95%)
Dec 07, 2011 16.12 16.83 15.87 16.59 3,153,335 +0.15(+0.91%)
Dec 06, 2011 16.60 16.75 16.11 16.44 2,613,031 -0.16(-0.96%)
Dec 05, 2011 16.83 17.16 16.40 16.60 2,851,551 +0.12(+0.73%)
Dec 02, 2011 16.37 16.88 16.15 16.48 3,091,136 +0.36(+2.23%)
Dec 01, 2011 17.83 18.00 15.86 16.12 9,441,405 -2.32(-12.58%)
Nov 30, 2011 17.99 18.49 17.54 18.44 6,075,798 +1.33(+7.77%)
Nov 29, 2011 17.67 17.70 16.80 17.11 3,110,684 -0.51(-2.89%)
Nov 28, 2011 17.59 18.21 17.45 17.62 3,210,651 +0.89(+5.32%)
Nov 25, 2011 16.82 17.34 16.69 16.73 1,001,022 -0.14(-0.83%)
Nov 23, 2011 17.73 17.81 16.78 16.87 3,218,887 -1.08(-6.02%)
Nov 22, 2011 18.23 18.65 17.75 17.95 2,941,196 -0.21(-1.16%)
Nov 21, 2011 18.28 18.39 17.72 18.16 3,438,866 -0.53(-2.84%)
Nov 18, 2011 20.36 20.41 18.57 18.69 3,871,528 -1.48(-7.34%)
Nov 17, 2011 20.13 20.70 19.93 20.17 4,636,967 -0.11(-0.54%)
Nov 16, 2011 19.50 20.89 19.36 20.28 3,542,266 +0.49(+2.48%)
Nov 15, 2011 19.28 20.03 19.02 19.79 2,476,075 +0.36(+1.85%)
Nov 14, 2011 19.50 19.95 19.22 19.43 3,058,978 -0.26(-1.32%)
Nov 11, 2011 19.46 20.15 19.29 19.69 2,285,905 +0.57(+2.98%)
Nov 10, 2011 20.27 20.33 18.71 19.12 3,950,522 -0.44(-2.25%)
Nov 09, 2011 20.40 20.72 19.48 19.56 3,150,224 -1.65(-7.78%)
Nov 08, 2011 20.81 21.32 20.48 21.21 3,260,776 +0.74(+3.62%)
Nov 07, 2011 21.08 21.08 19.92 20.47 2,659,808 -0.67(-3.17%)
Nov 04, 2011 21.35 21.66 20.91 21.14 3,559,285 -0.66(-3.03%)
Nov 03, 2011 21.96 21.99 20.97 21.80 3,740,156 +0.33(+1.54%)
Nov 02, 2011 20.43 22.19 20.35 21.47 6,679,269 +2.09(+10.78%)
Nov 01, 2011 19.44 19.88 19.00 19.38 4,549,292 -1.11(-5.42%)
Oct 31, 2011 20.63 21.38 20.47 20.49 2,924,029 -0.89(-4.16%)
Oct 28, 2011 20.41 21.48 20.29 21.38 3,886,674 +0.62(+2.99%)
Oct 27, 2011 19.02 21.29 19.00 20.76 8,039,604 +2.42(+13.20%)
Oct 26, 2011 17.90 18.53 17.11 18.34 5,196,641 +0.83(+4.74%)
Oct 25, 2011 17.79 18.10 17.07 17.51 6,822,015 -0.54(-2.99%)
Oct 24, 2011 17.25 18.45 17.16 18.05 4,755,799 +0.95(+5.56%)
Oct 21, 2011 17.46 17.53 16.85 17.10 4,167,635 -0.07(-0.41%)
Oct 20, 2011 16.90 17.27 15.95 17.17 5,858,578 +0.32(+1.90%)
Oct 19, 2011 17.36 17.50 16.73 16.85 4,371,937 -0.60(-3.44%)
Oct 18, 2011 17.50 17.80 16.86 17.45 4,542,850 +0.14(+0.81%)
Oct 17, 2011 18.10 18.18 17.24 17.31 3,560,601 -0.91(-4.99%)
Oct 14, 2011 18.50 18.70 17.91 18.22 4,426,606 +0.08(+0.44%)
Oct 13, 2011 18.81 19.04 17.97 18.14 5,118,976 -0.77(-4.07%)
Oct 12, 2011 19.68 19.75 18.68 18.91 4,484,437 -0.42(-2.17%)
Oct 11, 2011 19.26 19.80 18.96 19.33 3,551,346 -0.21(-1.07%)
Oct 10, 2011 20.01 20.05 19.06 19.54 3,841,069 -0.05(-0.26%)
Oct 07, 2011 20.76 20.76 18.90 19.59 7,011,830 -0.87(-4.25%)
Oct 06, 2011 20.01 20.50 18.51 20.46 6,315,820 +0.98(+5.03%)
Oct 05, 2011 18.28 19.71 17.70 19.48 5,569,748 +1.03(+5.58%)
Oct 04, 2011 16.54 18.55 16.42 18.45 4,980,296 +1.61(+9.56%)
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.