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 (%)
Feb 27, 2015 21.07 21.39 20.98 21.01 1,043,942 -0.06(-0.28%)
Feb 26, 2015 20.93 21.16 20.68 21.07 1,034,012 +0.28(+1.35%)
Feb 25, 2015 20.78 21.07 20.58 20.79 671,803 -0.05(-0.24%)
Feb 24, 2015 20.72 21.05 20.54 20.84 1,251,193 +0.18(+0.87%)
Feb 23, 2015 21.33 21.34 20.50 20.66 1,349,061 -0.79(-3.68%)
Feb 20, 2015 21.28 21.50 20.98 21.45 1,104,386 +0.21(+0.99%)
Feb 19, 2015 20.76 21.32 20.52 21.24 1,393,599 +0.45(+2.16%)
Feb 18, 2015 20.80 21.15 20.67 20.79 913,220 -0.06(-0.29%)
Feb 17, 2015 20.71 20.94 20.41 20.85 1,256,458 +0.10(+0.48%)
Feb 13, 2015 20.31 20.75 20.75 20.75 2,409,100 +0.51(+2.52%)
Feb 12, 2015 20.25 20.46 20.00 20.24 1,985,815 +0.50(+2.53%)
Feb 11, 2015 19.43 19.83 19.29 19.74 888,079 +0.29(+1.49%)
Feb 10, 2015 19.69 19.77 19.41 19.45 913,138 -0.15(-0.77%)
Feb 09, 2015 19.39 19.79 19.14 19.60 1,040,690 +0.20(+1.03%)
Feb 06, 2015 19.13 19.45 18.89 19.40 832,850 +0.27(+1.41%)
Feb 05, 2015 18.63 19.18 18.50 19.13 939,901 +0.53(+2.85%)
Feb 04, 2015 18.77 19.06 18.53 18.60 1,198,819 -0.29(-1.54%)
Feb 03, 2015 19.22 19.40 18.45 18.89 1,339,872 +0.38(+2.05%)
Feb 02, 2015 18.23 18.53 17.84 18.51 1,076,032 +0.37(+2.04%)
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%)
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.