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 (%)
Apr 30, 2010 15.64 15.81 14.88 14.96 1,392,598 -0.77(-4.90%)
Apr 29, 2010 15.32 15.90 15.24 15.73 1,596,168 +0.44(+2.88%)
Apr 28, 2010 15.13 15.46 14.82 15.29 1,749,338 +0.21(+1.39%)
Apr 27, 2010 15.76 16.11 15.06 15.08 1,376,699 -0.87(-5.45%)
Apr 26, 2010 15.66 16.10 15.61 15.95 823,242 +0.29(+1.85%)
Apr 23, 2010 16.01 16.14 15.57 15.66 1,094,335 -0.43(-2.67%)
Apr 22, 2010 16.12 16.22 15.45 16.09 1,087,514 -0.14(-0.86%)
Apr 21, 2010 16.52 16.75 16.17 16.23 1,180,469 -0.35(-2.11%)
Apr 20, 2010 16.43 16.75 16.25 16.58 1,162,693 +0.23(+1.41%)
Apr 19, 2010 16.67 16.74 16.11 16.35 1,983,158 -0.41(-2.45%)
Apr 16, 2010 16.93 17.00 16.45 16.76 1,694,738 -0.16(-0.95%)
Apr 15, 2010 16.90 17.19 16.75 16.92 1,325,214 +0.01(+0.06%)
Apr 14, 2010 16.61 16.91 16.43 16.91 1,804,717 +0.49(+2.98%)
Apr 13, 2010 16.75 16.75 16.33 16.42 866,412 -0.30(-1.79%)
Apr 12, 2010 16.26 16.92 16.14 16.72 1,713,824 +0.62(+3.85%)
Apr 09, 2010 16.05 16.29 15.50 16.10 2,346,119 -0.02(-0.12%)
Apr 08, 2010 16.20 16.39 15.90 16.12 1,006,559 -0.25(-1.53%)
Apr 07, 2010 16.55 16.77 16.03 16.37 1,864,829 -0.31(-1.86%)
Apr 06, 2010 16.06 17.07 15.90 16.68 2,467,924 +0.53(+3.28%)
Apr 05, 2010 15.79 16.45 15.78 16.15 1,449,278 +0.39(+2.47%)
Apr 01, 2010 15.75 15.76 15.76 15.76 1,084,700 +0.11(+0.70%)
Mar 31, 2010 15.77 16.09 15.62 15.65 1,633,172 -0.29(-1.82%)
Mar 30, 2010 15.41 15.99 15.41 15.94 1,970,805 +0.55(+3.57%)
Mar 29, 2010 15.48 15.95 15.25 15.39 1,378,890 -0.06(-0.39%)
Mar 26, 2010 15.45 15.89 15.18 15.45 1,965,897 +0.16(+1.05%)
Mar 25, 2010 15.28 15.99 15.21 15.29 1,951,256 +0.30(+2.00%)
Mar 24, 2010 15.64 15.84 14.97 14.99 2,427,338 -0.77(-4.89%)
Mar 23, 2010 15.11 15.99 15.10 15.76 2,631,599 +0.61(+4.03%)
Mar 22, 2010 14.91 15.39 14.81 15.15 1,619,045 +0.05(+0.33%)
Mar 19, 2010 15.30 15.30 14.96 15.10 2,912,752 -0.27(-1.76%)
Mar 18, 2010 14.56 15.44 14.40 15.37 9,283,289 +1.24(+8.78%)
Mar 17, 2010 14.26 14.80 14.09 14.13 1,334,528 -0.17(-1.19%)
Mar 16, 2010 14.36 14.78 14.10 14.30 1,533,580 -0.51(-3.44%)
Mar 15, 2010 14.55 14.90 14.10 14.81 3,357,916 +0.83(+5.94%)
Mar 12, 2010 13.60 14.00 13.42 13.98 1,032,918 +0.42(+3.10%)
Mar 11, 2010 13.59 13.64 13.40 13.56 851,059 -0.10(-0.73%)
Mar 10, 2010 13.50 13.75 13.41 13.66 786,548 +0.12(+0.89%)
Mar 09, 2010 13.18 13.57 13.10 13.54 982,254 +0.24(+1.80%)
Mar 08, 2010 13.17 13.34 13.05 13.30 867,020 +0.22(+1.68%)
Mar 05, 2010 13.46 13.60 12.99 13.08 1,137,272 -0.26(-1.95%)
Mar 04, 2010 12.28 13.44 12.00 13.34 3,309,975 +0.41(+3.17%)
Mar 03, 2010 12.90 13.00 12.82 12.93 1,721,361 +0.05(+0.39%)
Mar 02, 2010 12.84 12.90 12.70 12.88 1,247,945 +0.13(+1.02%)
Mar 01, 2010 12.51 12.90 12.50 12.75 1,429,868 +0.25(+2.00%)
Feb 26, 2010 12.24 12.55 12.20 12.50 1,005,054 +0.31(+2.54%)
Feb 25, 2010 12.13 12.20 11.81 12.19 633,963 -0.07(-0.57%)
Feb 24, 2010 11.86 12.53 11.84 12.26 832,309 +0.39(+3.29%)
Feb 23, 2010 12.15 12.20 11.72 11.87 807,794 -0.35(-2.86%)
Feb 22, 2010 12.17 12.48 11.96 12.22 748,279 +0.12(+0.99%)
Feb 19, 2010 11.89 12.30 11.84 12.10 662,804 +0.11(+0.92%)
Feb 18, 2010 12.02 12.10 11.92 11.99 1,191,769 -0.14(-1.15%)
Feb 17, 2010 11.75 12.23 11.63 12.13 2,250,179 +0.42(+3.59%)
Feb 16, 2010 11.51 11.80 11.30 11.71 729,938 +0.31(+2.72%)
Feb 12, 2010 10.90 11.40 11.40 11.40 1,341,500 +0.29(+2.61%)
Feb 11, 2010 11.20 11.40 10.93 11.11 1,081,234 -0.24(-2.15%)
Feb 10, 2010 10.84 11.49 10.59 11.35 3,331,818 +1.17(+11.53%)
Feb 09, 2010 10.28 10.40 10.10 10.18 691,243 +0.14(+1.39%)
Feb 08, 2010 10.16 10.40 9.870 10.04 552,083 -0.04(-0.40%)
Feb 05, 2010 10.23 10.23 9.640 10.08 920,024 +0.02(+0.20%)
Feb 04, 2010 10.96 11.00 10.02 10.06 824,136 -0.84(-7.71%)
Feb 03, 2010 10.88 11.00 10.75 10.90 570,070 -0.01(-0.09%)
Feb 02, 2010 10.46 11.00 10.39 10.91 550,350 +0.43(+4.10%)
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.