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 (%)
Mar 28, 2013 13.30 13.37 13.03 13.19 1,390,693 -0.11(-0.83%)
Mar 27, 2013 13.21 13.52 13.01 13.30 2,292,376 -0.05(-0.37%)
Mar 26, 2013 13.78 13.78 13.30 13.35 1,966,392 -0.30(-2.20%)
Mar 25, 2013 13.48 13.65 13.31 13.65 1,755,995 +0.21(+1.56%)
Mar 22, 2013 13.72 13.83 13.17 13.44 3,123,081 -0.21(-1.54%)
Mar 21, 2013 14.23 14.26 13.63 13.65 3,915,924 -0.70(-4.88%)
Mar 20, 2013 14.30 14.49 14.20 14.35 2,208,515 +0.20(+1.41%)
Mar 19, 2013 14.82 15.14 14.04 14.15 4,059,727 -0.58(-3.94%)
Mar 18, 2013 14.42 14.87 14.10 14.73 1,833,059 +0.09(+0.61%)
Mar 15, 2013 14.69 14.80 14.38 14.64 1,883,343 -0.07(-0.48%)
Mar 14, 2013 14.27 14.98 14.27 14.71 3,115,295 +0.78(+5.60%)
Mar 13, 2013 14.41 14.41 13.84 13.93 3,699,918 -0.44(-3.06%)
Mar 12, 2013 14.56 14.79 14.30 14.37 2,005,515 -0.19(-1.30%)
Mar 11, 2013 14.52 14.88 14.47 14.56 2,559,829 +0.04(+0.28%)
Mar 08, 2013 16.18 16.24 14.29 14.52 8,794,255 -1.32(-8.33%)
Mar 07, 2013 16.25 16.33 15.28 15.84 6,077,262 +0.83(+5.53%)
Mar 06, 2013 14.66 15.18 14.66 15.01 2,102,917 +0.35(+2.39%)
Mar 05, 2013 14.40 14.99 14.38 14.66 2,691,027 +0.40(+2.81%)
Mar 04, 2013 14.16 14.49 14.04 14.26 2,492,441 -0.02(-0.14%)
Mar 01, 2013 14.44 14.64 14.24 14.28 3,064,756 -0.37(-2.53%)
Feb 28, 2013 14.41 14.83 14.30 14.65 1,563,859 -0.12(-0.81%)
Feb 27, 2013 14.41 15.05 14.23 14.77 2,443,381 +0.45(+3.14%)
Feb 26, 2013 14.80 14.98 13.81 14.32 3,722,349 -0.84(-5.54%)
Feb 22, 2013 15.48 15.48 14.90 15.16 1,805,187 -0.18(-1.17%)
Feb 21, 2013 15.84 15.84 15.14 15.34 2,045,499 -0.50(-3.16%)
Feb 20, 2013 17.00 17.00 15.84 15.84 3,033,348 -1.11(-6.55%)
Feb 19, 2013 16.51 17.14 16.50 16.95 1,886,081 +0.39(+2.36%)
Feb 15, 2013 16.34 16.57 16.22 16.56 1,592,679 +0.33(+2.03%)
Feb 14, 2013 16.11 16.28 16.09 16.23 1,619,072 +0.02(+0.12%)
Feb 13, 2013 16.14 16.31 15.99 16.21 1,131,428 +0.05(+0.31%)
Feb 12, 2013 16.13 16.44 15.99 16.16 1,072,576 +0.01(+0.06%)
Feb 11, 2013 16.08 16.22 15.87 16.15 1,530,721 -0.04(-0.25%)
Feb 08, 2013 16.07 16.35 16.01 16.19 1,579,471 +0.12(+0.75%)
Feb 07, 2013 16.44 16.50 15.91 16.07 1,602,195 -0.33(-2.01%)
Feb 06, 2013 16.35 16.62 16.22 16.40 1,765,064 +0.43(+2.69%)
Feb 04, 2013 15.80 16.61 15.76 15.97 3,283,185 +0.15(+0.95%)
Feb 01, 2013 15.55 15.91 15.45 15.82 2,772,884 +0.32(+2.06%)
Jan 31, 2013 15.11 15.85 14.83 15.50 5,897,864 +1.33(+9.39%)
Jan 30, 2013 14.32 14.43 14.10 14.17 2,450,233 -0.14(-0.98%)
Jan 29, 2013 14.67 14.70 14.15 14.31 2,113,937 -0.50(-3.38%)
Jan 28, 2013 14.31 14.85 14.31 14.81 2,508,617 +0.50(+3.49%)
Jan 25, 2013 13.95 14.70 13.92 14.31 3,901,073 +0.42(+3.02%)
Jan 24, 2013 13.72 14.04 13.51 13.89 2,242,489 +0.17(+1.24%)
Jan 23, 2013 13.84 14.15 13.69 13.72 2,624,856 -0.08(-0.58%)
Jan 22, 2013 13.97 14.08 13.53 13.80 4,950,964 -0.18(-1.29%)
Jan 18, 2013 14.20 14.71 13.90 13.98 7,323,904 -1.60(-10.27%)
Jan 17, 2013 15.23 15.63 15.14 15.58 2,205,306 +0.47(+3.11%)
Jan 16, 2013 15.26 15.59 15.01 15.11 2,704,268 -0.17(-1.11%)
Jan 15, 2013 14.93 15.32 14.70 15.28 2,746,559 +0.30(+2.00%)
Jan 14, 2013 14.84 15.30 14.80 14.98 2,033,523 +0.01(+0.07%)
Jan 11, 2013 15.46 15.50 14.57 14.97 3,462,097 -0.53(-3.42%)
Jan 10, 2013 15.58 15.81 15.24 15.50 2,614,824 +0.14(+0.91%)
Jan 09, 2013 16.16 16.24 15.10 15.36 4,392,690 -0.74(-4.60%)
Jan 08, 2013 16.35 16.35 15.80 16.10 1,502,555 -0.25(-1.53%)
Jan 07, 2013 16.38 16.64 16.13 16.35 1,656,780 -0.02(-0.12%)
Jan 04, 2013 16.42 16.66 16.27 16.37 1,736,021 -0.01(-0.06%)
Jan 03, 2013 16.61 16.71 16.30 16.38 1,373,644 -0.29(-1.74%)
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.