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%)
Feb 01, 2010 10.37 10.64 10.30 10.48 542,485 +0.18(+1.75%)
Jan 29, 2010 10.38 10.81 10.14 10.30 1,238,477 +0.08(+0.78%)
Jan 28, 2010 10.01 10.39 9.750 10.22 611,516 +0.20(+2.00%)
Jan 27, 2010 10.06 10.12 9.800 10.02 571,245 +0.00(+0.00%)
Jan 26, 2010 10.10 10.23 9.950 10.02 597,622 -0.09(-0.89%)
Jan 25, 2010 10.43 10.43 9.980 10.11 951,779 -0.19(-1.84%)
Jan 22, 2010 10.95 10.95 10.25 10.30 955,931 -0.64(-5.85%)
Jan 21, 2010 11.41 11.50 10.80 10.94 911,810 -0.47(-4.12%)
Jan 20, 2010 11.30 11.64 10.89 11.41 1,337,687 -0.06(-0.52%)
Jan 19, 2010 10.64 11.74 10.62 11.47 2,144,427 +0.76(+7.10%)
Jan 15, 2010 10.98 10.71 10.71 10.71 1,137,700 -0.24(-2.19%)
Jan 14, 2010 10.92 11.02 10.58 10.95 758,331 +0.01(+0.09%)
Jan 13, 2010 10.62 11.25 10.24 10.94 950,034 +0.43(+4.09%)
Jan 12, 2010 10.89 11.00 10.37 10.51 815,229 -0.48(-4.37%)
Jan 11, 2010 11.00 11.30 10.78 10.99 1,296,305 +0.10(+0.92%)
Jan 08, 2010 10.26 10.96 10.26 10.89 2,317,338 +0.52(+5.01%)
Jan 07, 2010 10.00 10.45 9.850 10.37 1,089,026 +0.30(+2.98%)
Jan 06, 2010 9.900 10.14 9.770 10.07 2,844,257 +0.72(+7.70%)
Jan 05, 2010 9.150 9.500 9.110 9.350 428,063 +0.22(+2.41%)
Jan 04, 2010 9.010 9.130 8.980 9.130 581,100 +0.21(+2.35%)
Dec 31, 2009 9.110 8.920 8.920 8.920 204,100 -0.15(-1.65%)
Dec 30, 2009 9.030 9.100 8.930 9.070 233,000 -0.05(-0.55%)
Dec 29, 2009 9.080 9.170 8.950 9.120 240,711 +0.02(+0.22%)
Dec 28, 2009 8.880 9.100 8.710 9.100 328,870 +0.20(+2.25%)
Dec 24, 2009 8.820 8.970 8.800 8.900 125,848 +0.13(+1.48%)
Dec 23, 2009 8.750 8.800 8.630 8.770 198,073 +0.08(+0.92%)
Dec 22, 2009 8.610 8.740 8.540 8.690 685,939 +0.08(+0.93%)
Dec 21, 2009 8.760 8.840 8.610 8.610 967,994 -0.10(-1.15%)
Dec 18, 2009 8.590 8.790 8.420 8.710 1,675,967 +0.20(+2.35%)
Dec 17, 2009 8.240 8.590 8.240 8.510 865,392 +0.15(+1.79%)
Dec 16, 2009 8.410 8.451 8.310 8.360 779,262 -0.15(-1.76%)
Dec 15, 2009 8.520 8.730 8.446 8.510 466,716 -0.05(-0.58%)
Dec 14, 2009 8.460 8.700 8.390 8.560 1,173,349 +0.45(+5.55%)
Dec 11, 2009 7.820 8.230 7.810 8.110 953,835 +0.33(+4.24%)
Dec 10, 2009 8.060 8.110 7.650 7.780 1,329,281 -0.20(-2.51%)
Dec 09, 2009 8.270 8.340 7.910 7.980 1,062,495 -0.31(-3.74%)
Dec 08, 2009 8.590 8.590 8.230 8.290 791,138 -0.31(-3.60%)
Dec 07, 2009 8.350 8.650 8.330 8.600 965,012 +0.17(+2.02%)
Dec 04, 2009 9.300 9.450 8.250 8.430 2,627,304 -1.28(-13.18%)
Dec 03, 2009 9.730 9.820 9.570 9.710 907,366 -0.05(-0.51%)
Dec 02, 2009 9.560 9.790 9.550 9.760 745,195 +0.16(+1.67%)
Dec 01, 2009 9.220 9.700 9.190 9.600 1,244,480 +0.50(+5.49%)
Nov 30, 2009 9.150 9.200 8.900 9.100 689,263 -0.01(-0.11%)
Nov 27, 2009 8.990 9.160 8.860 9.110 163,367 -0.19(-2.04%)
Nov 25, 2009 9.300 9.330 9.170 9.300 191,733 +0.04(+0.43%)
Nov 24, 2009 9.500 9.500 9.150 9.260 361,358 -0.26(-2.73%)
Nov 23, 2009 9.480 9.740 9.360 9.520 358,075 +0.16(+1.71%)
Nov 20, 2009 9.200 9.420 9.140 9.360 657,169 +0.06(+0.65%)
Nov 19, 2009 9.300 9.420 8.930 9.300 501,414 -0.13(-1.38%)
Nov 18, 2009 9.180 9.490 9.000 9.430 580,092 +0.28(+3.06%)
Nov 17, 2009 9.010 9.190 8.950 9.150 259,551 +0.17(+1.89%)
Nov 16, 2009 8.350 9.010 8.310 8.980 1,272,147 +0.57(+6.78%)
Nov 13, 2009 8.240 8.410 8.150 8.410 256,867 +0.13(+1.57%)
Nov 12, 2009 8.000 8.480 7.890 8.280 869,190 +0.21(+2.60%)
Nov 11, 2009 8.000 8.140 7.780 8.070 1,321,372 +0.25(+3.20%)
Nov 10, 2009 8.180 8.180 7.800 7.820 232,872 -0.35(-4.28%)
Nov 09, 2009 8.050 8.170 7.930 8.170 582,037 +0.17(+2.12%)
Nov 06, 2009 7.930 8.100 7.810 8.000 516,455 +0.07(+0.88%)
Nov 05, 2009 7.440 8.060 7.440 7.930 865,263 +0.59(+8.04%)
Nov 04, 2009 7.280 7.650 7.260 7.340 777,727 +0.07(+0.96%)
Nov 03, 2009 7.070 7.300 7.050 7.270 1,285,070 +0.08(+1.11%)
Nov 02, 2009 7.420 7.640 7.050 7.190 862,360 -0.26(-3.49%)
Oct 30, 2009 7.880 7.960 7.320 7.450 1,098,653 -0.50(-6.29%)
Oct 29, 2009 7.690 8.070 7.690 7.950 1,044,504 +0.19(+2.45%)
Oct 28, 2009 8.100 8.190 7.650 7.760 1,343,710 -0.49(-5.94%)
Oct 27, 2009 8.500 8.670 8.050 8.250 941,308 -0.24(-2.83%)
Oct 26, 2009 8.860 9.100 8.360 8.490 538,490 -0.27(-3.08%)
Oct 23, 2009 8.680 9.250 8.580 8.760 403,725 -0.30(-3.31%)
Oct 22, 2009 8.810 9.060 8.740 9.060 266,011 +0.15(+1.68%)
Oct 21, 2009 8.950 9.360 8.820 8.910 701,776 -0.01(-0.11%)
Oct 20, 2009 8.800 9.090 8.640 8.920 831,307 +0.03(+0.34%)
Oct 19, 2009 9.140 9.150 8.710 8.890 749,841 -0.16(-1.77%)
Oct 16, 2009 9.460 9.540 9.000 9.050 572,812 -0.55(-5.73%)
Oct 15, 2009 9.800 9.800 9.480 9.600 313,014 -0.25(-2.54%)
Oct 14, 2009 9.660 9.850 9.550 9.850 872,546 +0.23(+2.39%)
Oct 13, 2009 9.780 9.780 9.230 9.620 1,075,385 -0.09(-0.93%)
Oct 12, 2009 9.660 10.00 9.450 9.710 1,195,864 +0.17(+1.78%)
Oct 09, 2009 8.580 9.560 8.410 9.540 4,542,266 +1.00(+11.71%)
Oct 08, 2009 8.770 8.980 8.310 8.540 6,445,052 -0.98(-10.29%)
Oct 07, 2009 9.790 9.790 9.340 9.520 459,775 -0.15(-1.55%)
Oct 06, 2009 9.500 9.810 9.375 9.670 720,734 +0.33(+3.53%)
Oct 05, 2009 9.400 9.660 9.050 9.340 403,346 +0.13(+1.41%)
Oct 02, 2009 9.100 9.240 8.600 9.210 944,798 -0.04(-0.43%)
Oct 01, 2009 9.740 9.740 9.100 9.250 1,198,624 -0.43(-4.44%)
Sep 30, 2009 9.960 10.25 9.060 9.680 1,039,251 -0.24(-2.42%)
Sep 29, 2009 10.42 10.44 9.790 9.920 523,927 -0.43(-4.15%)
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.