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 (%)
Jun 30, 2011 17.88 18.46 17.71 18.03 4,950,030 +0.20(+1.12%)
Jun 29, 2011 17.61 18.09 17.23 17.83 5,113,628 +0.17(+0.96%)
Jun 28, 2011 16.83 17.75 16.78 17.66 5,118,659 +0.86(+5.12%)
Jun 27, 2011 16.20 16.96 16.03 16.80 4,113,222 +0.74(+4.61%)
Jun 24, 2011 16.56 16.68 15.85 16.06 4,821,308 -0.46(-2.78%)
Jun 23, 2011 15.44 16.57 15.34 16.52 4,909,250 +0.76(+4.82%)
Jun 22, 2011 15.51 16.08 15.48 15.76 4,255,232 +0.10(+0.64%)
Jun 21, 2011 14.80 15.71 14.65 15.66 4,111,532 +1.01(+6.89%)
Jun 20, 2011 14.73 15.08 14.43 14.65 4,229,349 -0.22(-1.48%)
Jun 17, 2011 15.03 15.09 14.27 14.87 8,099,552 +0.03(+0.20%)
Jun 16, 2011 14.53 15.76 13.91 14.84 24,859,480 -2.89(-16.30%)
Jun 15, 2011 18.59 18.76 17.65 17.73 8,517,702 -1.31(-6.88%)
Jun 14, 2011 18.34 19.10 18.31 19.04 3,643,216 +0.99(+5.48%)
Jun 13, 2011 18.30 18.82 17.77 18.05 3,699,464 -0.16(-0.88%)
Jun 10, 2011 18.32 18.61 18.02 18.21 2,671,201 -0.22(-1.19%)
Jun 09, 2011 18.82 18.97 18.18 18.43 4,235,915 -0.38(-2.02%)
Jun 08, 2011 18.86 19.03 18.29 18.81 8,424,749 -1.15(-5.76%)
Jun 07, 2011 20.67 20.81 19.86 19.96 4,925,164 -0.46(-2.25%)
Jun 06, 2011 21.18 21.34 20.30 20.42 3,944,846 -0.73(-3.45%)
Jun 03, 2011 21.65 21.79 20.96 21.15 5,118,310 -1.40(-6.21%)
May 24, 2011 22.89 23.29 22.53 22.55 3,056,659 -0.07(-0.31%)
May 23, 2011 22.95 23.24 22.50 22.62 2,953,200 -0.83(-3.54%)
May 20, 2011 23.66 24.07 23.30 23.45 3,139,246 -0.37(-1.53%)
May 19, 2011 23.88 24.29 23.54 23.82 2,598,955 +0.16(+0.66%)
May 18, 2011 22.83 23.72 22.83 23.66 2,696,513 +0.87(+3.82%)
May 17, 2011 23.73 23.76 22.33 22.79 4,824,734 -1.03(-4.32%)
May 16, 2011 24.91 25.23 23.75 23.82 3,914,300 -1.24(-4.95%)
May 13, 2011 26.01 26.50 24.97 25.06 3,063,216 -0.91(-3.50%)
May 12, 2011 25.79 26.49 25.07 25.97 2,720,851 -0.08(-0.31%)
May 11, 2011 26.90 27.64 25.95 26.05 2,907,770 -0.93(-3.45%)
May 10, 2011 26.43 27.15 26.24 26.98 2,025,427 +0.80(+3.06%)
May 09, 2011 25.28 26.33 25.19 26.18 2,526,910 +0.82(+3.23%)
May 06, 2011 25.72 25.99 25.08 25.36 3,078,085 +0.04(+0.16%)
May 05, 2011 25.94 26.33 25.11 25.32 4,497,453 +0.01(+0.04%)
May 04, 2011 26.01 26.08 25.05 25.31 3,377,227 -1.11(-4.20%)
May 03, 2011 27.06 27.08 26.00 26.42 3,427,565 -0.80(-2.94%)
May 02, 2011 27.34 28.74 27.10 27.22 3,020,884 -0.87(-3.10%)
Apr 29, 2011 26.45 28.42 26.24 28.09 3,848,133 +0.82(+3.01%)
Apr 28, 2011 27.66 28.44 26.80 27.27 3,191,448 -0.56(-2.01%)
Apr 27, 2011 25.78 28.32 25.69 27.83 5,695,111 +2.04(+7.91%)
Apr 26, 2011 26.02 26.15 25.60 25.79 2,037,968 -0.14(-0.54%)
Apr 25, 2011 26.68 26.86 25.86 25.93 2,041,280 -0.82(-3.07%)
Apr 21, 2011 26.31 27.00 25.97 26.75 3,399,360 +0.89(+3.44%)
Apr 20, 2011 25.12 25.86 24.81 25.86 3,405,714 +1.27(+5.16%)
Apr 19, 2011 24.34 24.66 24.00 24.59 2,616,993 +0.29(+1.19%)
Apr 18, 2011 24.45 24.73 24.00 24.30 2,265,625 -0.66(-2.64%)
Apr 15, 2011 24.70 25.34 24.30 24.96 2,391,720 +0.28(+1.13%)
Apr 14, 2011 24.53 25.00 24.00 24.68 2,806,078 -0.16(-0.64%)
Apr 13, 2011 24.65 25.56 24.55 24.84 3,230,918 +0.79(+3.28%)
Apr 12, 2011 24.25 24.35 23.13 24.05 3,471,517 -0.55(-2.24%)
Apr 11, 2011 25.72 25.72 24.33 24.60 3,697,322 -1.16(-4.50%)
Apr 08, 2011 26.50 26.57 25.54 25.76 3,512,090 -0.27(-1.04%)
Apr 07, 2011 26.23 26.46 25.71 26.03 3,965,197 -0.27(-1.03%)
Apr 06, 2011 24.47 26.52 24.47 26.30 9,146,843 +2.16(+8.95%)
Apr 05, 2011 23.20 24.59 23.20 24.14 4,396,468 +0.73(+3.12%)
Apr 04, 2011 23.58 23.95 23.23 23.41 1,904,871 -0.23(-0.97%)
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.