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 (%)
Sep 30, 2016 29.84 29.94 29.47 29.80 1,654,393 +0.32(+1.09%)
Sep 29, 2016 29.83 29.92 29.33 29.48 1,529,754 -0.34(-1.14%)
Sep 28, 2016 29.60 30.19 29.45 29.82 1,514,896 -0.28(-0.93%)
Sep 27, 2016 29.00 30.18 28.99 30.10 2,329,389 +0.95(+3.26%)
Sep 26, 2016 28.80 29.31 28.75 29.15 1,342,995 -0.07(-0.24%)
Sep 23, 2016 29.26 29.36 28.89 29.22 1,255,692 -0.11(-0.38%)
Sep 22, 2016 29.05 29.40 28.98 29.33 2,160,863 +0.40(+1.38%)
Sep 21, 2016 28.39 29.00 28.30 28.93 2,016,270 +0.65(+2.30%)
Sep 20, 2016 28.78 29.07 28.22 28.28 2,387,655 -0.46(-1.60%)
Sep 19, 2016 28.54 29.07 28.32 28.74 2,516,564 +0.54(+1.91%)
Sep 16, 2016 27.95 28.29 27.77 28.20 2,619,574 -0.02(-0.07%)
Sep 15, 2016 28.11 29.25 27.89 28.22 4,508,571 +0.13(+0.46%)
Sep 14, 2016 27.02 28.30 26.90 28.09 4,622,645 +1.12(+4.15%)
Sep 13, 2016 26.41 27.30 26.37 26.97 2,720,214 +0.12(+0.45%)
Sep 12, 2016 25.54 27.13 25.47 26.85 4,221,480 +0.65(+2.48%)
Sep 09, 2016 26.51 27.50 25.82 26.20 13,111,924 +2.97(+12.79%)
Sep 08, 2016 23.55 23.55 22.50 23.23 4,910,374 -0.42(-1.78%)
Sep 07, 2016 23.27 23.65 22.95 23.65 2,558,312 +1.01(+4.46%)
Sep 06, 2016 23.24 23.31 22.46 22.64 2,197,454 +0.32(+1.43%)
Sep 02, 2016 22.23 22.32 22.32 22.32 1,157,100 +0.31(+1.41%)
Sep 01, 2016 21.26 22.20 21.26 22.01 2,346,758 +0.83(+3.92%)
Aug 31, 2016 21.30 21.30 20.89 21.18 991,896 -0.13(-0.61%)
Aug 30, 2016 21.01 21.44 21.00 21.31 1,118,143 +0.28(+1.33%)
Aug 29, 2016 20.49 21.12 20.49 21.03 924,294 +0.54(+2.64%)
Aug 26, 2016 20.51 20.60 20.29 20.49 1,007,359 +0.00(+0.00%)
Aug 25, 2016 20.60 20.71 20.40 20.49 652,345 -0.22(-1.06%)
Aug 24, 2016 20.85 21.09 20.67 20.71 540,671 -0.24(-1.15%)
Aug 23, 2016 20.97 21.17 20.79 20.95 792,409 +0.00(+0.00%)
Aug 22, 2016 20.62 20.98 20.61 20.95 765,830 +0.28(+1.35%)
Aug 19, 2016 20.60 20.75 20.47 20.67 929,325 -0.02(-0.10%)
Aug 18, 2016 20.10 20.69 20.05 20.69 1,207,296 +0.53(+2.63%)
Aug 17, 2016 20.51 20.61 20.12 20.16 780,608 -0.40(-1.95%)
Aug 16, 2016 20.18 20.60 20.11 20.56 1,624,537 +0.27(+1.33%)
Aug 15, 2016 19.71 20.41 19.70 20.29 1,541,052 +0.59(+2.99%)
Aug 12, 2016 19.28 19.81 19.00 19.70 1,656,363 +0.50(+2.60%)
Aug 11, 2016 19.32 19.36 19.07 19.20 700,102 -0.02(-0.10%)
Aug 10, 2016 19.93 19.96 19.09 19.22 2,181,094 -0.71(-3.56%)
Aug 09, 2016 19.54 19.98 19.37 19.93 963,672 +0.33(+1.68%)
Aug 08, 2016 19.56 19.62 19.27 19.60 827,348 +0.07(+0.36%)
Aug 05, 2016 19.17 19.61 19.00 19.53 1,309,591 +0.54(+2.84%)
Aug 04, 2016 18.71 19.05 18.27 18.99 909,173 +0.33(+1.77%)
Aug 03, 2016 18.17 18.70 18.05 18.66 734,540 +0.59(+3.27%)
Aug 02, 2016 18.54 18.84 18.00 18.07 803,430 -0.55(-2.95%)
Aug 01, 2016 18.84 18.97 18.57 18.62 570,866 -0.14(-0.75%)
Jul 29, 2016 18.69 18.91 18.52 18.76 1,371,480 +0.07(+0.37%)
Jul 28, 2016 18.60 18.80 18.48 18.69 784,563 -0.20(-1.06%)
Jul 27, 2016 19.20 19.29 18.87 18.89 844,077 -0.25(-1.31%)
Jul 26, 2016 18.86 19.53 18.86 19.14 837,218 +0.32(+1.70%)
Jul 25, 2016 18.69 18.88 18.64 18.82 1,330,158 +0.13(+0.70%)
Jul 22, 2016 18.61 19.00 18.49 18.69 708,595 +0.10(+0.54%)
Jul 21, 2016 19.03 19.19 18.57 18.59 953,935 -0.44(-2.31%)
Jul 20, 2016 18.65 19.05 18.53 19.03 870,568 +0.51(+2.75%)
Jul 19, 2016 18.70 18.85 18.50 18.52 645,996 -0.18(-0.96%)
Jul 18, 2016 18.63 18.95 18.59 18.70 904,534 +0.12(+0.65%)
Jul 15, 2016 18.62 18.73 18.32 18.58 615,615 +0.09(+0.49%)
Jul 14, 2016 18.35 18.59 18.28 18.49 1,015,334 +0.32(+1.76%)
Jul 13, 2016 18.85 18.88 18.03 18.17 1,046,930 -0.56(-2.99%)
Jul 12, 2016 18.33 18.79 18.33 18.73 1,194,641 +0.47(+2.57%)
Jul 11, 2016 18.13 18.36 18.03 18.26 742,905 +0.20(+1.11%)
Jul 08, 2016 17.77 18.31 17.61 18.06 1,832,491 +0.45(+2.56%)
Jul 07, 2016 17.41 17.68 17.41 17.61 868,309 +0.59(+3.47%)
Jul 05, 2016 17.13 17.24 16.87 17.02 685,606 -0.28(-1.62%)
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.