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 31, 2014 26.35 26.97 26.25 26.51 1,883,443 +0.42(+1.61%)
Mar 28, 2014 26.03 26.90 25.89 26.09 2,713,678 +0.55(+2.15%)
Mar 27, 2014 25.82 26.33 25.25 25.54 2,790,045 -0.32(-1.26%)
Mar 26, 2014 27.44 27.75 25.71 25.86 3,662,393 -1.43(-5.22%)
Mar 25, 2014 27.22 27.94 26.57 27.29 2,813,683 +0.08(+0.29%)
Mar 24, 2014 27.70 28.07 26.28 27.21 4,778,493 -0.56(-2.03%)
Mar 21, 2014 26.95 28.05 26.94 27.77 6,966,069 +1.22(+4.61%)
Mar 20, 2014 25.83 26.96 25.65 26.55 5,041,600 +0.69(+2.67%)
Mar 19, 2014 25.08 26.19 25.01 25.86 5,504,393 +0.93(+3.73%)
Mar 18, 2014 24.28 25.14 24.14 24.93 3,213,437 +0.66(+2.72%)
Mar 17, 2014 24.71 24.89 24.12 24.27 2,129,953 -0.28(-1.14%)
Mar 14, 2014 23.91 24.96 23.79 24.55 3,359,038 +0.62(+2.59%)
Mar 13, 2014 24.14 24.69 23.72 23.93 3,720,271 -0.11(-0.46%)
Mar 12, 2014 22.33 24.06 22.26 24.04 3,753,159 +1.40(+6.18%)
Mar 11, 2014 23.39 23.58 22.57 22.64 2,818,109 -0.71(-3.04%)
Mar 10, 2014 23.69 23.83 22.97 23.35 3,304,713 -0.61(-2.55%)
Mar 07, 2014 23.60 24.80 23.01 23.96 7,180,803 +0.06(+0.25%)
Mar 06, 2014 24.25 24.74 23.56 23.90 4,571,848 -0.12(-0.50%)
Mar 05, 2014 23.96 24.57 23.96 24.02 1,980,411 +0.08(+0.33%)
Mar 04, 2014 23.79 24.12 23.45 23.94 2,871,565 +0.54(+2.31%)
Mar 03, 2014 23.32 23.70 22.85 23.40 2,134,072 -0.30(-1.27%)
Feb 28, 2014 24.00 24.20 23.60 23.70 1,570,087 -0.23(-0.96%)
Feb 27, 2014 23.64 24.00 23.48 23.93 1,847,347 +0.15(+0.63%)
Feb 26, 2014 23.59 23.89 23.30 23.78 2,327,155 +0.28(+1.19%)
Feb 25, 2014 23.35 23.58 22.78 23.50 2,497,587 +0.10(+0.43%)
Feb 24, 2014 24.13 24.54 22.94 23.40 4,949,204 -1.14(-4.64%)
Feb 21, 2014 25.13 25.13 24.51 24.54 1,443,797 -0.46(-1.84%)
Feb 20, 2014 24.80 25.13 24.48 25.00 1,785,260 +0.20(+0.81%)
Feb 19, 2014 24.56 24.98 24.01 24.80 2,465,188 +0.35(+1.43%)
Feb 18, 2014 23.77 24.60 23.74 24.45 2,186,072 +0.38(+1.58%)
Feb 14, 2014 23.47 24.07 24.07 24.07 2,396,500 +0.67(+2.86%)
Feb 13, 2014 22.92 23.55 22.71 23.40 1,664,043 +0.26(+1.12%)
Feb 12, 2014 23.17 23.42 23.03 23.14 1,420,125 -0.06(-0.26%)
Feb 11, 2014 23.40 23.63 23.06 23.20 2,975,481 +0.75(+3.32%)
Feb 10, 2014 22.08 22.67 21.92 22.45 1,391,717 +0.34(+1.56%)
Feb 07, 2014 22.01 22.31 21.85 22.11 1,272,028 +0.17(+0.77%)
Feb 06, 2014 21.89 22.05 21.54 21.94 1,813,572 +0.25(+1.15%)
Feb 05, 2014 21.52 21.99 20.89 21.69 3,408,285 +0.03(+0.14%)
Feb 04, 2014 22.49 22.74 21.64 21.66 3,094,190 -0.76(-3.39%)
Feb 03, 2014 23.61 23.71 21.79 22.42 4,694,509 -1.29(-5.44%)
Jan 31, 2014 23.29 24.40 23.20 23.71 4,513,292 +0.50(+2.15%)
Jan 30, 2014 23.77 23.95 23.03 23.21 1,505,327 -0.01(-0.04%)
Jan 29, 2014 22.75 23.68 22.52 23.22 1,759,929 +0.39(+1.71%)
Jan 28, 2014 22.66 23.18 22.45 22.83 1,382,921 +0.12(+0.53%)
Jan 27, 2014 22.75 23.10 22.54 22.71 1,417,713 +0.06(+0.26%)
Jan 24, 2014 23.29 23.30 22.32 22.65 3,301,197 -0.85(-3.62%)
Jan 23, 2014 24.21 24.27 23.45 23.50 1,838,136 -0.71(-2.93%)
Jan 22, 2014 23.75 24.31 23.70 24.21 1,427,213 +0.54(+2.28%)
Jan 21, 2014 23.68 23.77 23.28 23.67 1,886,400 +0.31(+1.33%)
Jan 17, 2014 23.90 23.36 23.36 23.36 1,634,800 -0.50(-2.10%)
Jan 16, 2014 24.04 24.20 23.66 23.86 1,716,332 -0.18(-0.75%)
Jan 15, 2014 23.79 24.19 23.74 24.04 1,395,155 +0.25(+1.05%)
Jan 14, 2014 23.95 24.01 23.26 23.79 1,566,122 +0.36(+1.54%)
Jan 13, 2014 24.08 24.39 23.29 23.43 2,407,172 -0.41(-1.72%)
Jan 10, 2014 24.12 24.16 23.16 23.84 2,061,774 +0.02(+0.08%)
Jan 09, 2014 24.89 25.00 23.60 23.82 3,014,602 -0.93(-3.76%)
Jan 08, 2014 23.52 24.87 23.52 24.75 2,902,513 +1.20(+5.10%)
Jan 07, 2014 23.44 23.68 23.25 23.55 2,246,280 +0.09(+0.38%)
Jan 06, 2014 23.91 24.00 23.43 23.46 1,548,331 -0.26(-1.10%)
Jan 03, 2014 24.12 24.62 23.59 23.72 3,148,634 +0.46(+1.98%)
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.