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, 2016 27.76 27.98 27.33 27.38 1,712,207 -0.19(-0.69%)
Oct 28, 2016 27.29 28.13 27.15 27.57 3,831,923 +0.22(+0.80%)
Oct 27, 2016 29.53 29.73 27.35 27.35 4,507,071 -2.14(-7.26%)
Oct 26, 2016 29.45 29.90 29.28 29.49 976,389 +0.04(+0.14%)
Oct 25, 2016 29.96 30.12 29.43 29.45 675,390 -0.41(-1.37%)
Oct 24, 2016 29.45 30.00 29.29 29.86 865,953 +0.70(+2.40%)
Oct 21, 2016 29.37 29.63 29.12 29.16 949,045 -0.52(-1.75%)
Oct 20, 2016 29.65 29.70 29.12 29.68 835,783 +0.03(+0.10%)
Oct 19, 2016 29.12 29.75 28.98 29.65 1,037,370 +0.65(+2.24%)
Oct 18, 2016 29.43 29.57 28.96 29.00 1,044,671 +0.01(+0.03%)
Oct 17, 2016 28.77 29.39 28.69 28.99 1,144,359 +0.11(+0.38%)
Oct 14, 2016 29.40 29.78 28.84 28.88 1,217,902 -0.44(-1.50%)
Oct 13, 2016 29.51 29.55 28.71 29.32 1,892,656 -0.56(-1.87%)
Oct 12, 2016 29.92 30.16 29.32 29.88 1,841,837 -0.04(-0.13%)
Oct 11, 2016 31.38 31.42 29.59 29.92 2,795,400 -0.72(-2.35%)
Oct 10, 2016 30.74 31.32 30.61 30.64 1,458,189 -0.02(-0.07%)
Oct 07, 2016 30.91 31.14 30.42 30.66 1,033,389 -0.25(-0.81%)
Oct 06, 2016 30.89 30.94 30.21 30.91 1,397,470 +0.07(+0.23%)
Oct 05, 2016 30.46 31.20 30.29 30.84 2,520,292 +0.98(+3.28%)
Oct 04, 2016 29.59 30.06 29.49 29.86 2,245,617 +0.42(+1.43%)
Oct 03, 2016 29.62 29.98 29.31 29.44 985,248 -0.36(-1.21%)
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%)
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.