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 (%)
Oct 31, 2013 22.67 23.46 22.47 23.00 3,487,255 +0.57(+2.56%)
Oct 30, 2013 23.79 23.79 21.66 22.43 6,132,776 -1.41(-5.91%)
Oct 29, 2013 23.70 24.40 23.68 23.84 1,483,535 +0.27(+1.15%)
Oct 28, 2013 23.22 23.64 22.90 23.57 0 +0.22(+0.95%)
Oct 25, 2013 24.30 24.30 23.27 23.35 0 -0.31(-1.31%)
Oct 24, 2013 25.91 25.91 22.83 23.66 8,344,957 -2.18(-8.44%)
Oct 23, 2013 26.21 26.33 25.53 25.84 1,949,496 -0.52(-1.97%)
Oct 22, 2013 26.26 26.62 25.83 26.36 1,931,609 +0.26(+1.00%)
Oct 21, 2013 26.21 26.66 25.94 26.10 2,123,293 +0.37(+1.44%)
Oct 18, 2013 24.73 26.08 24.63 25.73 4,809,789 +1.45(+5.97%)
Oct 17, 2013 24.38 24.38 24.01 24.28 1,256,492 -0.22(-0.90%)
Oct 16, 2013 24.28 24.54 24.02 24.50 921,023 +0.43(+1.79%)
Oct 15, 2013 24.54 24.54 24.01 24.07 1,028,281 -0.43(-1.76%)
Oct 14, 2013 23.94 24.58 23.80 24.50 1,334,685 +0.18(+0.74%)
Oct 11, 2013 23.84 24.71 23.77 24.32 0 +0.39(+1.63%)
Oct 10, 2013 23.57 24.06 23.34 23.93 1,478,897 +0.69(+2.97%)
Oct 09, 2013 23.75 23.78 22.49 23.24 3,044,837 -0.53(-2.23%)
Oct 08, 2013 24.20 24.77 23.55 23.77 3,850,197 +0.23(+0.98%)
Oct 07, 2013 23.42 23.93 23.35 23.54 1,871,414 -0.26(-1.09%)
Oct 04, 2013 22.81 23.86 22.76 23.80 2,049,055 +0.94(+4.11%)
Oct 03, 2013 23.10 23.28 22.55 22.86 1,507,613 -0.24(-1.04%)
Oct 02, 2013 22.73 23.20 22.61 23.10 1,320,499 +0.24(+1.05%)
Oct 01, 2013 22.59 23.03 22.59 22.86 1,036,562 -0.54(-2.31%)
Sep 27, 2013 22.56 23.53 22.40 23.40 0 +0.72(+3.17%)
Sep 26, 2013 23.12 23.40 22.63 22.68 2,331,503 -0.33(-1.43%)
Sep 25, 2013 23.20 23.50 22.97 23.01 1,802,839 -0.22(-0.95%)
Sep 24, 2013 23.14 23.44 22.70 23.23 1,659,897 +0.05(+0.22%)
Sep 23, 2013 23.68 23.78 23.06 23.18 1,290,402 -0.53(-2.24%)
Sep 20, 2013 23.78 23.94 23.54 23.71 0 -0.01(-0.04%)
Sep 19, 2013 24.10 24.22 23.46 23.72 1,340,458 -0.28(-1.17%)
Sep 18, 2013 23.89 24.19 23.57 24.00 2,436,877 +0.34(+1.44%)
Sep 17, 2013 23.25 23.86 23.25 23.66 1,869,887 +0.41(+1.76%)
Sep 16, 2013 23.44 23.44 23.08 23.25 0 -0.05(-0.21%)
Sep 13, 2013 23.52 23.73 23.17 23.30 0 -0.13(-0.58%)
Sep 12, 2013 23.16 23.75 23.03 23.43 2,038,939 +0.22(+0.97%)
Sep 11, 2013 23.73 23.80 23.18 23.21 1,632,474 -0.47(-1.98%)
Sep 10, 2013 23.53 23.88 23.20 23.68 2,800,733 +0.28(+1.20%)
Sep 09, 2013 23.62 23.89 23.22 23.40 3,025,684 -0.05(-0.21%)
Sep 06, 2013 24.79 25.00 23.24 23.45 0 +0.61(+2.67%)
Sep 05, 2013 22.80 22.97 22.22 22.84 4,092,954 +0.34(+1.51%)
Sep 04, 2013 21.84 22.92 21.55 22.50 3,791,705 +1.35(+6.38%)
Sep 03, 2013 20.82 21.30 20.69 21.15 2,106,884 +0.68(+3.32%)
Aug 30, 2013 20.90 20.98 20.33 20.47 0 -0.46(-2.20%)
Aug 29, 2013 20.81 21.37 20.81 20.93 907,745 +0.07(+0.36%)
Aug 28, 2013 20.31 21.05 20.31 20.86 1,052,945 +0.50(+2.48%)
Aug 27, 2013 20.96 21.00 20.30 20.35 958,559 -0.85(-4.01%)
Aug 26, 2013 21.28 21.56 21.14 21.20 1,040,020 -0.06(-0.28%)
Aug 23, 2013 20.80 21.29 20.70 21.26 0 +0.49(+2.36%)
Aug 22, 2013 20.62 20.99 20.56 20.77 446,155 +0.26(+1.27%)
Aug 21, 2013 20.60 20.82 20.49 20.51 784,156 -0.20(-0.97%)
Aug 20, 2013 20.57 20.98 20.53 20.71 988,624 +0.18(+0.88%)
Aug 19, 2013 20.94 21.11 20.44 20.53 1,053,522 -0.48(-2.28%)
Aug 16, 2013 20.41 21.25 20.35 21.01 0 +0.51(+2.49%)
Aug 15, 2013 20.99 21.08 20.33 20.50 1,984,615 -0.88(-4.12%)
Aug 14, 2013 21.49 21.71 21.26 21.38 1,704,184 -0.02(-0.09%)
Aug 13, 2013 21.85 21.94 21.32 21.40 1,726,922 -0.37(-1.70%)
Aug 12, 2013 21.72 22.13 21.72 21.77 1,677,349 -0.06(-0.27%)
Aug 09, 2013 22.03 22.28 21.78 21.83 1,595,992 -0.27(-1.22%)
Aug 08, 2013 22.10 22.35 21.66 22.10 2,135,928 +0.02(+0.09%)
Aug 07, 2013 21.78 22.65 21.30 22.08 8,028,454 +2.95(+15.42%)
Aug 06, 2013 19.91 20.00 19.10 19.13 1,237,875 -0.88(-4.40%)
Aug 05, 2013 19.81 20.07 19.65 20.01 1,001,894 +0.10(+0.50%)
Aug 02, 2013 19.54 20.05 19.28 19.91 1,649,457 +0.25(+1.27%)
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.