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 (%)
Aug 31, 2017 24.69 24.70 23.52 24.15 3,970,604 -0.93(-3.71%)
Aug 30, 2017 24.67 25.13 24.47 25.08 1,137,168 +0.37(+1.50%)
Aug 29, 2017 24.21 24.72 24.00 24.71 1,018,933 +0.09(+0.37%)
Aug 28, 2017 24.83 24.86 24.42 24.62 1,041,319 +0.02(+0.08%)
Aug 25, 2017 24.67 24.93 24.28 24.60 1,539,441 +0.08(+0.33%)
Aug 24, 2017 25.40 25.44 24.41 24.52 3,409,360 -0.16(-0.65%)
Aug 23, 2017 23.62 24.73 23.45 24.68 3,108,638 +0.78(+3.26%)
Aug 22, 2017 23.23 23.96 23.07 23.90 1,479,672 +0.71(+3.06%)
Aug 21, 2017 23.72 23.80 23.03 23.19 1,813,969 -0.54(-2.28%)
Aug 18, 2017 23.51 24.03 23.51 23.73 1,515,729 +0.06(+0.25%)
Aug 17, 2017 23.67 24.12 23.46 23.67 1,300,040 -0.22(-0.92%)
Aug 16, 2017 23.74 24.15 23.43 23.89 1,078,585 +0.13(+0.55%)
Aug 15, 2017 24.34 24.34 23.74 23.76 1,337,533 -0.53(-2.18%)
Aug 14, 2017 23.72 24.37 23.68 24.29 1,942,738 +0.87(+3.71%)
Aug 11, 2017 23.47 23.93 23.16 23.42 2,157,176 -0.01(-0.04%)
Aug 10, 2017 24.47 24.59 23.40 23.43 2,908,952 -1.26(-5.10%)
Aug 09, 2017 26.14 26.53 24.66 24.69 3,379,626 -0.73(-2.87%)
Aug 08, 2017 24.88 25.80 24.81 25.42 2,485,553 +0.51(+2.05%)
Aug 07, 2017 24.52 25.03 24.18 24.91 3,577,215 +0.97(+4.05%)
Aug 04, 2017 25.90 23.86 23.94 5,051,553 -1.96(-7.57%)
Aug 03, 2017 26.55 26.83 25.83 25.90 2,536,901 -0.16(-0.61%)
Aug 02, 2017 27.36 27.66 25.84 26.06 4,083,468 -1.56(-5.65%)
Aug 01, 2017 27.49 27.97 27.22 27.62 1,816,013 +0.40(+1.47%)
Jul 31, 2017 27.43 27.66 26.97 27.22 1,561,402 -0.02(-0.07%)
Jul 28, 2017 27.06 27.76 26.94 27.24 1,497,353 -0.02(-0.07%)
Jul 27, 2017 28.25 28.34 26.92 27.26 2,619,221 -0.92(-3.26%)
Jul 26, 2017 28.53 28.84 28.08 28.18 2,416,509 -0.19(-0.67%)
Jul 25, 2017 28.43 28.57 27.94 28.37 2,278,457 +0.00(+0.00%)
Jul 24, 2017 27.18 28.43 27.15 28.37 3,668,103 +1.19(+4.38%)
Jul 21, 2017 27.45 27.62 27.09 27.18 1,662,881 -0.18(-0.66%)
Jul 20, 2017 27.47 26.96 27.36 1,359,907 +0.13(+0.48%)
Jul 19, 2017 26.82 27.48 26.82 27.23 1,554,899 +0.45(+1.68%)
Jul 18, 2017 26.71 27.09 26.56 26.78 1,338,947 -0.09(-0.33%)
Jul 17, 2017 27.36 27.54 26.68 26.87 1,842,135 -0.53(-1.93%)
Jul 14, 2017 27.20 27.62 27.05 27.40 1,764,517 +0.08(+0.29%)
Jul 13, 2017 27.60 27.89 27.12 27.32 3,272,326 +0.50(+1.86%)
Jul 12, 2017 26.75 27.16 26.50 26.82 2,395,998 +0.22(+0.83%)
Jul 11, 2017 27.31 27.36 26.49 26.60 2,875,724 -0.69(-2.53%)
Jul 10, 2017 27.15 27.49 26.72 27.29 2,605,057 +0.68(+2.56%)
Jul 07, 2017 25.91 26.75 25.90 26.61 1,775,167 +0.77(+2.98%)
Jul 06, 2017 25.84 26.03 25.65 25.84 1,438,703 -0.26(-1.00%)
Jul 05, 2017 25.94 26.12 25.61 26.10 1,691,136 +0.18(+0.69%)
Jul 03, 2017 26.20 26.28 25.61 25.92 1,259,580 -0.06(-0.23%)
Jun 30, 2017 26.85 26.85 25.97 25.98 1,913,809 -0.26(-0.99%)
Jun 29, 2017 26.86 27.00 25.82 26.24 3,007,851 -0.83(-3.07%)
Jun 28, 2017 26.65 27.15 26.30 27.07 2,091,795 +0.49(+1.84%)
Jun 27, 2017 27.40 27.46 26.57 26.58 2,412,817 -0.98(-3.56%)
Jun 26, 2017 28.27 28.52 27.15 27.56 3,352,662 -0.64(-2.27%)
Jun 23, 2017 28.35 28.20 5,735,200 +1.06(+3.91%)
Jun 22, 2017 27.16 27.47 26.96 27.14 2,634,352 +0.01(+0.04%)
Jun 21, 2017 27.25 27.69 26.91 27.13 2,125,112 -0.06(-0.22%)
Jun 20, 2017 27.40 27.92 27.17 27.19 3,472,935 -0.39(-1.41%)
Jun 19, 2017 27.93 27.98 26.64 27.58 6,002,126 -0.21(-0.76%)
Jun 16, 2017 27.75 28.99 27.38 27.79 16,094,543 +2.15(+8.39%)
Jun 15, 2017 24.86 25.84 24.68 25.64 6,635,100 +0.38(+1.50%)
Jun 14, 2017 25.54 25.84 24.97 25.26 3,899,135 -0.10(-0.39%)
Jun 13, 2017 25.11 25.66 24.62 25.36 3,425,642 +0.49(+1.97%)
Jun 12, 2017 24.89 25.20 24.02 24.87 2,923,635 -0.17(-0.68%)
Jun 09, 2017 25.93 26.41 24.45 25.04 3,634,961 -0.79(-3.06%)
Jun 08, 2017 25.48 26.52 25.41 25.83 3,382,926 -0.48(-1.82%)
Jun 07, 2017 26.95 27.22 25.82 26.31 2,811,748 -0.45(-1.68%)
Jun 06, 2017 25.25 27.43 25.15 26.76 4,383,065 +1.36(+5.35%)
Jun 05, 2017 25.43 25.74 25.27 25.40 1,517,272 -0.10(-0.39%)
Jun 02, 2017 25.96 26.30 25.44 25.50 1,738,484 -0.38(-1.47%)
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.