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 (%)
Aug 30, 2019 22.50 22.71 22.43 22.61 1,202,100 +0.11(+0.49%)
Aug 29, 2019 22.58 22.74 22.48 22.50 763,428 +0.14(+0.63%)
Aug 28, 2019 22.28 22.48 22.16 22.36 600,385 -0.02(-0.09%)
Aug 27, 2019 22.63 22.64 22.18 22.38 1,125,643 -0.11(-0.49%)
Aug 26, 2019 22.23 22.49 22.23 22.49 953,078 +0.16(+0.72%)
Aug 23, 2019 22.50 22.72 21.48 22.33 1,889,700 -0.61(-2.66%)
Aug 22, 2019 23.12 23.16 22.92 22.94 842,025 -0.09(-0.39%)
Aug 21, 2019 23.09 23.15 22.99 23.03 1,036,468 +0.13(+0.57%)
Aug 20, 2019 22.96 23.05 22.81 22.90 409,380 -0.15(-0.65%)
Aug 19, 2019 23.00 23.20 22.96 23.05 754,463 +0.27(+1.19%)
Aug 16, 2019 22.46 22.91 22.46 22.78 633,300 +0.34(+1.52%)
Aug 15, 2019 22.35 22.50 22.18 22.44 789,067 +0.08(+0.36%)
Aug 14, 2019 22.69 22.78 22.29 22.36 1,158,927 -0.60(-2.61%)
Aug 13, 2019 21.81 23.11 21.81 22.96 2,683,974 +0.66(+2.96%)
Aug 12, 2019 22.58 22.67 22.26 22.30 1,101,230 -0.37(-1.63%)
Aug 09, 2019 22.81 22.96 22.58 22.67 788,000 -0.18(-0.79%)
Aug 08, 2019 22.56 22.91 22.56 22.85 1,287,223 +0.41(+1.83%)
Aug 07, 2019 22.60 22.70 21.97 22.44 1,257,590 -0.36(-1.58%)
Aug 06, 2019 22.66 22.87 22.16 22.80 1,245,297 +0.27(+1.20%)
Aug 05, 2019 22.31 22.63 22.12 22.53 2,143,225 -0.24(-1.05%)
Aug 02, 2019 23.14 23.14 22.76 22.77 869,900 -0.44(-1.90%)
Aug 01, 2019 23.53 23.86 23.02 23.21 2,236,583 -0.32(-1.36%)
Jul 31, 2019 23.59 23.88 23.28 23.53 1,793,681 -0.03(-0.13%)
Jul 30, 2019 23.99 24.01 23.36 23.56 2,982,492 -0.50(-2.08%)
Jul 29, 2019 24.02 24.11 23.94 24.06 557,958 +0.04(+0.17%)
Jul 26, 2019 24.12 24.18 23.94 24.02 948,600 -0.04(-0.17%)
Jul 25, 2019 24.09 24.18 23.99 24.06 724,804 +0.03(+0.12%)
Jul 24, 2019 23.65 24.15 23.64 24.03 895,071 +0.32(+1.35%)
Jul 23, 2019 23.39 23.71 23.31 23.71 773,888 +0.41(+1.76%)
Jul 22, 2019 23.15 23.32 23.15 23.30 553,211 +0.19(+0.82%)
Jul 19, 2019 23.00 23.24 22.93 23.11 1,193,300 +0.03(+0.13%)
Jul 18, 2019 23.16 23.25 23.05 23.08 629,393 -0.05(-0.22%)
Jul 17, 2019 23.12 23.22 23.08 23.13 648,801 +0.01(+0.04%)
Jul 16, 2019 23.04 23.17 22.85 23.12 978,483 +0.07(+0.30%)
Jul 15, 2019 23.17 23.23 23.02 23.05 1,890,665 -0.16(-0.69%)
Jul 12, 2019 23.17 23.29 23.14 23.21 908,100 +0.05(+0.22%)
Jul 11, 2019 23.14 23.23 23.07 23.16 2,514,057 +0.02(+0.09%)
Jul 10, 2019 23.10 23.28 23.06 23.14 3,497,631 +0.10(+0.43%)
Jul 09, 2019 23.03 23.13 22.87 23.04 1,529,379 +0.11(+0.48%)
Jul 08, 2019 23.04 23.10 22.83 22.93 913,329 -0.28(-1.21%)
Jul 05, 2019 22.99 23.26 22.97 23.21 987,900 +0.14(+0.61%)
Jul 03, 2019 23.05 23.18 22.85 23.07 947,500 +0.03(+0.13%)
Jul 02, 2019 23.11 23.27 22.93 23.04 938,391 -0.11(-0.48%)
Jul 01, 2019 23.48 24.04 23.09 23.15 2,332,911 +0.28(+1.22%)
Jun 28, 2019 22.75 22.95 22.68 22.87 1,429,100 +0.23(+1.02%)
Jun 27, 2019 22.60 22.69 22.30 22.64 1,545,621 +0.16(+0.71%)
Jun 26, 2019 22.41 22.62 22.41 22.48 1,127,979 +0.12(+0.54%)
Jun 25, 2019 22.55 22.90 22.32 22.36 1,263,141 -0.22(-0.97%)
Jun 24, 2019 22.31 22.74 22.25 22.58 985,226 +0.18(+0.80%)
Jun 21, 2019 22.40 22.56 22.34 22.40 2,419,000 -0.19(-0.84%)
Jun 20, 2019 22.73 22.79 22.52 22.59 1,177,368 +0.06(+0.27%)
Jun 19, 2019 22.63 22.74 22.45 22.53 1,176,301 -0.07(-0.31%)
Jun 18, 2019 22.15 22.73 22.15 22.60 1,436,944 +0.48(+2.17%)
Jun 17, 2019 21.80 22.34 21.80 22.12 1,630,633 +0.34(+1.56%)
Jun 14, 2019 22.06 22.20 21.78 21.78 926,300 -0.51(-2.29%)
Jun 13, 2019 22.22 22.41 22.21 22.29 710,916 +0.11(+0.50%)
Jun 12, 2019 21.95 22.22 21.91 22.18 772,822 +0.21(+0.96%)
Jun 11, 2019 22.02 22.15 21.89 21.97 1,003,711 +0.05(+0.23%)
Jun 10, 2019 21.78 22.11 21.76 21.92 984,882 +0.19(+0.87%)
Jun 07, 2019 21.62 21.85 21.46 21.73 1,101,500 +0.11(+0.51%)
Jun 06, 2019 21.51 21.67 21.33 21.62 2,048,526 -0.07(-0.32%)
Jun 05, 2019 21.65 21.71 21.35 21.69 1,364,346 +0.13(+0.60%)
Jun 04, 2019 21.52 21.61 21.32 21.56 1,128,550 +0.29(+1.36%)
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.