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 (%)
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%)
Nov 03, 2014 16.79 17.03 16.73 16.88 1,264,717 +0.16(+0.96%)
Oct 31, 2014 16.74 16.81 16.43 16.72 1,167,841 +0.36(+2.20%)
Oct 30, 2014 16.27 16.59 16.10 16.36 889,847 +0.08(+0.49%)
Oct 29, 2014 16.39 16.49 16.18 16.28 962,135 -0.03(-0.18%)
Oct 28, 2014 15.97 16.35 15.88 16.31 1,587,191 +0.43(+2.71%)
Oct 27, 2014 15.80 15.93 15.93 15.88 780,402 -0.04(-0.28%)
Oct 24, 2014 16.12 16.14 15.83 15.93 847,136 -0.25(-1.52%)
Oct 23, 2014 15.86 16.35 15.86 16.17 1,101,256 +0.50(+3.19%)
Oct 22, 2014 15.90 16.05 15.61 15.67 1,532,997 -0.28(-1.76%)
Oct 21, 2014 16.10 16.27 15.86 15.95 1,547,112 +0.01(+0.06%)
Oct 20, 2014 15.57 15.96 15.52 15.94 1,167,650 +0.32(+2.05%)
Oct 17, 2014 16.10 16.18 15.52 15.62 1,907,274 -0.27(-1.70%)
Oct 16, 2014 15.06 16.08 15.00 15.89 2,941,019 +0.63(+4.13%)
Oct 15, 2014 14.58 15.32 14.58 15.26 3,911,525 +0.46(+3.07%)
Oct 14, 2014 14.55 14.94 14.49 14.80 3,935,112 +0.41(+2.88%)
Oct 13, 2014 14.60 14.73 14.27 14.39 3,231,887 -0.14(-0.96%)
Oct 10, 2014 15.18 15.26 14.51 14.53 4,145,606 -1.07(-6.86%)
Oct 09, 2014 15.83 15.90 15.32 15.60 2,446,780 -0.23(-1.45%)
Oct 08, 2014 15.93 15.95 15.43 15.83 3,705,944 -0.08(-0.50%)
Oct 07, 2014 16.48 16.48 15.89 15.91 2,259,713 -0.66(-3.98%)
Oct 06, 2014 16.99 17.04 16.53 16.57 1,467,973 -0.36(-2.13%)
Oct 03, 2014 16.98 17.17 16.82 16.93 1,563,717 +0.02(+0.12%)
Oct 02, 2014 16.56 17.10 16.49 16.91 2,290,075 +0.37(+2.24%)
Oct 01, 2014 16.65 16.90 16.49 16.54 5,295,383 -0.09(-0.54%)
Sep 30, 2014 16.93 16.95 16.45 16.63 6,012,241 -0.29(-1.71%)
Sep 29, 2014 16.95 17.18 16.80 16.92 2,074,786 -0.20(-1.17%)
Sep 26, 2014 17.35 17.45 17.05 17.12 1,859,883 -0.20(-1.15%)
Sep 25, 2014 17.80 17.85 17.32 17.32 2,738,165 -0.53(-2.97%)
Sep 24, 2014 17.86 18.03 17.77 17.85 1,596,774 +0.02(+0.11%)
Sep 23, 2014 17.74 17.91 17.65 17.83 2,233,583 +0.01(+0.06%)
Sep 22, 2014 18.17 18.26 17.76 17.82 1,974,714 -0.41(-2.25%)
Sep 19, 2014 18.70 18.70 18.21 18.23 2,485,500 -0.42(-2.25%)
Sep 18, 2014 18.66 18.81 18.57 18.65 1,293,987 +0.06(+0.32%)
Sep 17, 2014 18.46 18.77 18.39 18.59 1,555,309 +0.11(+0.60%)
Sep 16, 2014 18.22 18.50 18.08 18.48 2,299,324 +0.24(+1.32%)
Sep 15, 2014 18.25 18.30 17.88 18.24 2,037,093 -0.03(-0.16%)
Sep 12, 2014 18.16 18.34 17.99 18.27 3,328,707 -0.03(-0.16%)
Sep 11, 2014 18.61 18.77 18.21 18.30 7,080,142 +1.00(+5.78%)
Sep 10, 2014 17.20 17.35 17.16 17.30 2,836,435 +0.11(+0.64%)
Sep 09, 2014 17.24 17.45 17.15 17.19 2,506,039 -0.16(-0.92%)
Sep 08, 2014 17.44 17.52 17.23 17.35 3,339,898 -0.16(-0.91%)
Sep 05, 2014 17.44 17.88 17.33 17.51 9,462,730 -0.86(-4.68%)
Sep 04, 2014 18.72 18.97 18.35 18.37 6,735,431 -0.52(-2.75%)
Sep 03, 2014 19.10 19.14 18.58 18.89 4,701,877 -0.05(-0.26%)
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.