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, 2017 23.30 24.01 23.16 23.54 3,450,098 +0.27(+1.16%)
Oct 30, 2017 23.06 23.54 22.42 23.27 3,428,936 +1.46(+6.69%)
Oct 27, 2017 22.17 22.46 21.74 21.81 2,739,057 -0.37(-1.67%)
Oct 26, 2017 22.66 22.80 22.09 22.18 1,761,151 -0.48(-2.12%)
Oct 25, 2017 23.21 23.21 22.50 22.66 2,088,893 -0.65(-2.79%)
Oct 24, 2017 23.40 23.79 23.25 23.31 2,018,130 +0.11(+0.47%)
Oct 23, 2017 23.05 23.43 22.54 23.20 2,686,633 +0.17(+0.74%)
Oct 20, 2017 23.34 23.63 22.96 23.03 3,718,980 -0.17(-0.73%)
Oct 19, 2017 21.76 24.00 21.56 23.20 13,767,619 +1.22(+5.55%)
Oct 18, 2017 21.90 22.03 21.43 21.98 2,203,440 +0.34(+1.57%)
Oct 17, 2017 21.91 22.09 21.58 21.64 2,302,602 -0.25(-1.14%)
Oct 16, 2017 22.17 22.21 21.63 21.89 3,256,256 -0.27(-1.22%)
Oct 13, 2017 21.89 22.41 21.84 22.16 2,107,252 -0.12(-0.54%)
Oct 12, 2017 21.67 22.38 21.57 22.28 2,054,187 +0.48(+2.20%)
Oct 11, 2017 21.90 22.12 21.73 21.80 1,394,919 -0.14(-0.64%)
Oct 10, 2017 22.53 22.66 21.77 21.94 2,928,898 -0.40(-1.79%)
Oct 09, 2017 22.60 22.95 22.28 22.34 1,155,114 +0.00(+0.00%)
Oct 06, 2017 21.92 22.59 21.67 22.34 2,713,228 +0.28(+1.27%)
Oct 05, 2017 21.75 22.23 21.66 22.06 2,199,340 -0.10(-0.45%)
Oct 04, 2017 22.01 22.28 21.90 22.16 1,980,287 -0.14(-0.63%)
Oct 03, 2017 22.27 22.47 22.07 22.30 1,538,573 -0.13(-0.58%)
Oct 02, 2017 22.12 22.49 21.95 22.43 1,883,612 +0.26(+1.17%)
Sep 29, 2017 22.02 22.24 21.88 22.17 2,445,923 +0.15(+0.68%)
Sep 28, 2017 21.96 22.29 21.80 22.02 2,293,900 +0.04(+0.18%)
Sep 27, 2017 21.02 22.14 21.01 21.98 3,711,648 +1.10(+5.27%)
Sep 26, 2017 20.97 21.40 20.79 20.88 1,729,031 -0.07(-0.33%)
Sep 25, 2017 21.75 21.75 20.79 20.95 3,268,876 -0.80(-3.68%)
Sep 22, 2017 21.46 21.86 21.40 21.75 1,509,380 +0.15(+0.69%)
Sep 21, 2017 21.85 21.94 21.55 21.60 1,580,144 -0.24(-1.10%)
Sep 20, 2017 22.30 22.45 21.72 21.84 1,939,414 -0.42(-1.89%)
Sep 19, 2017 22.56 22.68 22.03 22.26 1,963,516 -0.14(-0.62%)
Sep 18, 2017 21.90 22.50 21.90 22.40 3,260,880 +0.53(+2.42%)
Sep 15, 2017 21.43 21.96 21.32 21.87 3,594,452 +0.45(+2.10%)
Sep 14, 2017 21.76 22.08 21.35 21.42 2,865,952 -0.57(-2.59%)
Sep 13, 2017 21.76 22.17 21.53 21.99 3,401,345 +0.21(+0.96%)
Sep 12, 2017 21.40 22.27 21.37 21.78 5,527,222 +0.41(+1.92%)
Sep 11, 2017 21.14 21.69 21.14 21.37 4,433,126 +0.42(+2.00%)
Sep 08, 2017 20.50 21.24 20.16 20.95 14,484,352 -1.04(-4.73%)
Sep 07, 2017 22.20 22.30 21.42 21.99 9,209,183 -0.09(-0.41%)
Sep 06, 2017 22.68 22.70 21.79 22.08 4,340,871 -0.13(-0.59%)
Sep 05, 2017 22.96 22.97 22.00 22.21 4,729,741 -0.98(-4.23%)
Sep 01, 2017 24.15 24.29 23.06 23.19 4,600,969 -0.96(-3.98%)
Aug 31, 2017 24.69 24.70 23.52 24.15 3,970,604 -0.93(-3.71%)
Aug 30, 2017 24.67 25.13 24.47 25.08 1,137,168 +0.37(+1.50%)
Aug 29, 2017 24.21 24.72 24.00 24.71 1,018,933 +0.09(+0.37%)
Aug 28, 2017 24.83 24.86 24.42 24.62 1,041,319 +0.02(+0.08%)
Aug 25, 2017 24.67 24.93 24.28 24.60 1,539,441 +0.08(+0.33%)
Aug 24, 2017 25.40 25.44 24.41 24.52 3,409,360 -0.16(-0.65%)
Aug 23, 2017 23.62 24.73 23.45 24.68 3,108,638 +0.78(+3.26%)
Aug 22, 2017 23.23 23.96 23.07 23.90 1,479,672 +0.71(+3.06%)
Aug 21, 2017 23.72 23.80 23.03 23.19 1,813,969 -0.54(-2.28%)
Aug 18, 2017 23.51 24.03 23.51 23.73 1,515,729 +0.06(+0.25%)
Aug 17, 2017 23.67 24.12 23.46 23.67 1,300,040 -0.22(-0.92%)
Aug 16, 2017 23.74 24.15 23.43 23.89 1,078,585 +0.13(+0.55%)
Aug 15, 2017 24.34 24.34 23.74 23.76 1,337,533 -0.53(-2.18%)
Aug 14, 2017 23.72 24.37 23.68 24.29 1,942,738 +0.87(+3.71%)
Aug 11, 2017 23.47 23.93 23.16 23.42 2,157,176 -0.01(-0.04%)
Aug 10, 2017 24.47 24.59 23.40 23.43 2,908,952 -1.26(-5.10%)
Aug 09, 2017 26.14 26.53 24.66 24.69 3,379,626 -0.73(-2.87%)
Aug 08, 2017 24.88 25.80 24.81 25.42 2,485,553 +0.51(+2.05%)
Aug 07, 2017 24.52 25.03 24.18 24.91 3,577,215 +0.97(+4.05%)
Aug 04, 2017 25.90 23.86 23.94 5,051,553 -1.96(-7.57%)
Aug 03, 2017 26.55 26.83 25.83 25.90 2,536,901 -0.16(-0.61%)
Aug 02, 2017 27.36 27.66 25.84 26.06 4,083,468 -1.56(-5.65%)
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.