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 (%)
Jan 30, 2015 18.48 18.58 18.00 18.14 1,620,634 -0.47(-2.53%)
Jan 29, 2015 19.33 19.33 18.10 18.61 2,564,162 -0.68(-3.53%)
Jan 28, 2015 19.86 20.08 19.27 19.29 1,801,541 -0.37(-1.88%)
Jan 27, 2015 19.25 19.80 19.06 19.66 1,347,422 +0.20(+1.03%)
Jan 26, 2015 19.73 19.74 19.25 19.46 1,024,448 -0.29(-1.47%)
Jan 23, 2015 19.44 19.95 19.44 19.75 1,651,892 +0.40(+2.07%)
Jan 22, 2015 19.15 19.41 18.88 19.35 1,190,016 +0.36(+1.90%)
Jan 21, 2015 18.50 19.02 18.41 18.99 778,663 +0.52(+2.82%)
Jan 20, 2015 18.67 18.71 18.28 18.47 808,726 -0.11(-0.59%)
Jan 16, 2015 17.95 18.64 17.89 18.58 1,047,391 +0.68(+3.80%)
Jan 15, 2015 18.62 18.62 17.89 17.90 1,414,751 -0.63(-3.40%)
Jan 14, 2015 18.50 18.70 18.13 18.53 861,758 -0.19(-1.01%)
Jan 13, 2015 19.10 19.29 18.51 18.72 1,006,597 -0.25(-1.29%)
Jan 12, 2015 18.78 19.22 18.65 18.96 871,852 +0.18(+0.96%)
Jan 09, 2015 18.85 19.16 18.75 18.79 1,132,769 -0.04(-0.19%)
Jan 08, 2015 19.02 19.36 18.79 18.82 1,415,279 +0.08(+0.43%)
Jan 07, 2015 18.69 18.77 18.44 18.74 907,371 +0.17(+0.92%)
Jan 06, 2015 18.92 18.97 18.34 18.57 1,499,326 -0.35(-1.85%)
Jan 05, 2015 19.15 19.55 18.82 18.92 1,186,883 -0.38(-1.99%)
Jan 02, 2015 19.51 19.60 18.84 19.30 1,041,802 -0.11(-0.54%)
Dec 31, 2014 19.57 19.41 19.41 19.41 620,100 -0.16(-0.82%)
Dec 30, 2014 19.52 19.85 19.48 19.57 608,619 -0.10(-0.51%)
Dec 29, 2014 19.68 19.91 19.58 19.67 616,382 -0.05(-0.25%)
Dec 26, 2014 19.77 19.77 19.49 19.72 587,479 -0.03(-0.15%)
Dec 24, 2014 19.81 19.75 19.75 19.75 344,300 +0.07(+0.36%)
Dec 23, 2014 19.69 19.99 19.65 19.68 1,229,445 +0.04(+0.20%)
Dec 22, 2014 19.72 19.81 19.49 19.64 924,684 -0.09(-0.46%)
Dec 19, 2014 19.80 19.96 19.64 19.73 1,914,957 -0.12(-0.60%)
Dec 18, 2014 19.50 19.90 19.30 19.85 2,098,071 +0.59(+3.06%)
Dec 17, 2014 18.53 19.32 18.32 19.26 1,852,119 +0.83(+4.50%)
Dec 16, 2014 18.64 18.95 18.40 18.43 1,855,094 -0.21(-1.13%)
Dec 15, 2014 18.55 18.95 18.29 18.64 2,035,344 +0.24(+1.30%)
Dec 12, 2014 18.19 18.75 18.10 18.40 1,122,220 -0.04(-0.22%)
Dec 11, 2014 18.25 18.90 18.25 18.44 1,947,105 +0.48(+2.64%)
Dec 10, 2014 18.47 18.59 17.95 17.96 1,923,139 -0.59(-3.21%)
Dec 09, 2014 17.11 18.61 17.10 18.56 2,864,114 +1.13(+6.51%)
Dec 08, 2014 17.46 17.59 17.33 17.43 1,850,617 -0.16(-0.94%)
Dec 05, 2014 16.58 17.62 16.47 17.59 4,738,354 +0.59(+3.47%)
Dec 04, 2014 17.32 17.32 16.82 17.00 1,962,294 -0.31(-1.79%)
Dec 03, 2014 17.01 17.46 16.80 17.31 1,083,773 +0.38(+2.27%)
Dec 02, 2014 16.79 17.10 16.76 16.93 1,047,572 +0.07(+0.45%)
Dec 01, 2014 17.00 17.20 16.60 16.85 1,248,621 -0.20(-1.17%)
Nov 28, 2014 17.41 17.41 16.95 17.05 551,748 -0.33(-1.90%)
Nov 26, 2014 17.55 17.38 17.38 17.38 808,900 -0.16(-0.91%)
Nov 25, 2014 17.30 17.55 16.94 17.54 1,243,247 +0.30(+1.74%)
Nov 24, 2014 17.40 17.50 17.02 17.24 951,473 -0.15(-0.86%)
Nov 21, 2014 17.69 17.70 17.26 17.39 1,808,257 -0.08(-0.46%)
Nov 20, 2014 16.60 17.50 15.97 17.47 1,664,461 +0.75(+4.52%)
Nov 19, 2014 17.20 17.24 16.64 16.71 1,129,800 -0.18(-1.09%)
Nov 18, 2014 16.75 17.08 16.56 16.90 1,162,056 +0.22(+1.32%)
Nov 17, 2014 16.56 16.82 16.48 16.68 980,061 +0.20(+1.21%)
Nov 14, 2014 15.91 16.50 15.91 16.48 796,981 +0.54(+3.39%)
Nov 13, 2014 16.51 16.69 15.88 15.94 1,165,754 -0.61(-3.69%)
Nov 12, 2014 16.63 16.73 16.31 16.55 1,116,439 -0.17(-1.02%)
Nov 11, 2014 16.85 16.85 16.45 16.72 787,612 -0.10(-0.59%)
Nov 10, 2014 17.08 17.23 16.55 16.82 883,928 -0.39(-2.29%)
Nov 07, 2014 16.99 17.22 16.75 17.21 1,257,369 +0.23(+1.38%)
Nov 06, 2014 16.85 17.08 16.84 16.98 642,848 +0.15(+0.89%)
Nov 05, 2014 17.05 17.05 16.71 16.83 552,483 -0.04(-0.24%)
Nov 04, 2014 16.80 16.98 16.74 16.87 774,970 -0.01(-0.06%)
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.