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 (%)
Jun 30, 2016 17.38 17.51 17.16 17.51 782,092 +0.21(+1.21%)
Jun 29, 2016 17.36 17.47 17.18 17.30 1,249,715 +0.10(+0.58%)
Jun 28, 2016 16.97 17.20 16.93 17.20 1,128,847 +0.42(+2.50%)
Jun 27, 2016 17.35 17.60 16.73 16.78 1,477,865 -0.94(-5.30%)
Jun 24, 2016 17.75 18.08 17.60 17.72 2,147,456 -1.22(-6.44%)
Jun 23, 2016 18.43 18.94 18.31 18.94 1,521,069 +0.64(+3.50%)
Jun 22, 2016 18.52 18.69 18.24 18.30 1,279,746 -0.29(-1.56%)
Jun 21, 2016 18.77 18.77 18.33 18.59 1,625,680 -0.24(-1.27%)
Jun 20, 2016 18.99 19.15 18.76 18.83 2,583,283 +0.09(+0.48%)
Jun 17, 2016 19.10 19.20 18.25 18.74 6,893,674 +1.16(+6.60%)
Jun 16, 2016 17.24 17.67 17.14 17.58 2,992,946 +0.14(+0.80%)
Jun 15, 2016 17.03 17.76 17.03 17.44 3,310,238 +0.55(+3.26%)
Jun 14, 2016 16.81 16.98 16.67 16.89 1,620,879 +0.06(+0.36%)
Jun 13, 2016 17.22 17.46 16.81 16.83 1,196,243 -0.53(-3.05%)
Jun 10, 2016 17.46 17.48 17.20 17.36 1,671,004 -0.22(-1.25%)
Jun 09, 2016 17.40 17.65 17.26 17.58 1,446,958 +0.04(+0.23%)
Jun 08, 2016 17.58 17.75 17.44 17.54 1,306,626 -0.04(-0.23%)
Jun 07, 2016 17.49 17.82 17.47 17.58 1,556,675 +0.08(+0.46%)
Jun 06, 2016 17.20 17.57 17.20 17.50 1,264,203 +0.33(+1.92%)
Jun 03, 2016 17.14 17.23 16.86 17.17 1,413,843 -0.03(-0.17%)
Jun 02, 2016 17.28 17.88 17.02 17.20 3,130,007 +0.17(+1.00%)
Jun 01, 2016 16.74 17.10 16.50 17.03 1,351,144 +0.21(+1.25%)
May 31, 2016 16.56 16.87 16.56 16.82 977,171 +0.31(+1.88%)
May 27, 2016 16.27 16.51 16.51 16.51 550,800 +0.24(+1.48%)
May 26, 2016 16.27 16.50 16.06 16.27 906,973 +0.00(+0.00%)
May 25, 2016 15.99 16.28 15.90 16.27 1,089,009 +0.31(+1.94%)
May 24, 2016 15.75 16.09 15.75 15.96 1,352,401 +0.32(+2.05%)
May 23, 2016 15.62 15.91 15.52 15.64 740,158 +0.03(+0.19%)
May 20, 2016 15.40 15.70 15.35 15.61 979,495 +0.29(+1.89%)
May 19, 2016 15.68 15.92 15.21 15.32 1,685,343 -0.51(-3.22%)
May 18, 2016 15.67 15.89 15.65 15.83 722,982 +0.10(+0.64%)
May 17, 2016 15.68 15.97 15.65 15.73 1,175,767 -0.02(-0.13%)
May 16, 2016 15.69 15.94 15.61 15.75 738,738 +0.10(+0.64%)
May 13, 2016 15.88 16.09 15.51 15.65 984,598 -0.23(-1.45%)
May 12, 2016 16.09 16.22 15.74 15.88 770,762 -0.13(-0.81%)
May 11, 2016 15.88 16.23 15.77 16.01 790,078 +0.07(+0.44%)
May 10, 2016 15.79 16.08 15.72 15.94 1,043,684 +0.12(+0.76%)
May 09, 2016 15.97 16.17 15.68 15.82 1,207,064 -0.21(-1.31%)
May 06, 2016 15.95 16.14 15.86 16.03 1,134,979 +0.05(+0.31%)
May 05, 2016 16.16 16.35 15.96 15.98 1,728,675 -0.09(-0.56%)
May 04, 2016 16.43 16.69 16.05 16.07 1,452,007 -0.26(-1.59%)
May 03, 2016 16.40 16.64 16.20 16.33 2,175,785 -0.02(-0.12%)
May 02, 2016 16.46 16.72 16.18 16.35 1,512,470 -0.11(-0.67%)
Apr 29, 2016 16.85 17.00 16.39 16.46 1,463,798 -0.55(-3.23%)
Apr 28, 2016 17.19 17.31 16.90 17.01 1,116,552 -0.24(-1.39%)
Apr 27, 2016 17.15 17.31 17.09 17.25 1,917,430 +0.05(+0.29%)
Apr 26, 2016 17.27 17.30 17.05 17.20 1,477,657 -0.09(-0.52%)
Apr 25, 2016 17.40 17.66 17.23 17.29 504,631 -0.22(-1.26%)
Apr 22, 2016 16.96 17.55 16.91 17.51 1,453,998 +0.50(+2.94%)
Apr 21, 2016 17.24 17.33 16.98 17.01 826,976 -0.18(-1.05%)
Apr 20, 2016 17.28 17.36 16.95 17.19 1,371,477 -0.17(-0.98%)
Apr 19, 2016 17.77 17.77 17.21 17.36 1,929,177 -0.52(-2.91%)
Apr 18, 2016 17.89 18.12 17.79 17.88 519,477 -0.07(-0.39%)
Apr 15, 2016 18.10 18.26 17.78 17.95 665,206 -0.29(-1.59%)
Apr 14, 2016 18.26 18.46 18.11 18.24 546,634 +0.04(+0.22%)
Apr 13, 2016 17.84 18.32 17.73 18.20 997,419 +0.49(+2.77%)
Apr 12, 2016 18.00 18.01 17.59 17.71 755,545 -0.41(-2.26%)
Apr 11, 2016 18.01 18.41 17.78 18.12 940,361 +0.14(+0.78%)
Apr 08, 2016 17.92 18.16 17.74 17.98 1,057,255 +0.28(+1.58%)
Apr 07, 2016 17.96 18.02 17.55 17.70 754,066 -0.33(-1.83%)
Apr 06, 2016 17.83 18.20 17.78 18.03 691,264 +0.27(+1.52%)
Apr 05, 2016 17.13 17.93 17.11 17.76 1,120,405 -0.31(-1.72%)
Apr 04, 2016 18.25 18.29 17.91 18.07 887,566 -0.26(-1.42%)
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.