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 28, 2014 24.00 24.20 23.60 23.70 1,570,087 -0.23(-0.96%)
Feb 27, 2014 23.64 24.00 23.48 23.93 1,847,347 +0.15(+0.63%)
Feb 26, 2014 23.59 23.89 23.30 23.78 2,327,155 +0.28(+1.19%)
Feb 25, 2014 23.35 23.58 22.78 23.50 2,497,587 +0.10(+0.43%)
Feb 24, 2014 24.13 24.54 22.94 23.40 4,949,204 -1.14(-4.64%)
Feb 21, 2014 25.13 25.13 24.51 24.54 1,443,797 -0.46(-1.84%)
Feb 20, 2014 24.80 25.13 24.48 25.00 1,785,260 +0.20(+0.81%)
Feb 19, 2014 24.56 24.98 24.01 24.80 2,465,188 +0.35(+1.43%)
Feb 18, 2014 23.77 24.60 23.74 24.45 2,186,072 +0.38(+1.58%)
Feb 14, 2014 23.47 24.07 24.07 24.07 2,396,500 +0.67(+2.86%)
Feb 13, 2014 22.92 23.55 22.71 23.40 1,664,043 +0.26(+1.12%)
Feb 12, 2014 23.17 23.42 23.03 23.14 1,420,125 -0.06(-0.26%)
Feb 11, 2014 23.40 23.63 23.06 23.20 2,975,481 +0.75(+3.32%)
Feb 10, 2014 22.08 22.67 21.92 22.45 1,391,717 +0.34(+1.56%)
Feb 07, 2014 22.01 22.31 21.85 22.11 1,272,028 +0.17(+0.77%)
Feb 06, 2014 21.89 22.05 21.54 21.94 1,813,572 +0.25(+1.15%)
Feb 05, 2014 21.52 21.99 20.89 21.69 3,408,285 +0.03(+0.14%)
Feb 04, 2014 22.49 22.74 21.64 21.66 3,094,190 -0.76(-3.39%)
Feb 03, 2014 23.61 23.71 21.79 22.42 4,694,509 -1.29(-5.44%)
Jan 31, 2014 23.29 24.40 23.20 23.71 4,513,292 +0.50(+2.15%)
Jan 30, 2014 23.77 23.95 23.03 23.21 1,505,327 -0.01(-0.04%)
Jan 29, 2014 22.75 23.68 22.52 23.22 1,759,929 +0.39(+1.71%)
Jan 28, 2014 22.66 23.18 22.45 22.83 1,382,921 +0.12(+0.53%)
Jan 27, 2014 22.75 23.10 22.54 22.71 1,417,713 +0.06(+0.26%)
Jan 24, 2014 23.29 23.30 22.32 22.65 3,301,197 -0.85(-3.62%)
Jan 23, 2014 24.21 24.27 23.45 23.50 1,838,136 -0.71(-2.93%)
Jan 22, 2014 23.75 24.31 23.70 24.21 1,427,213 +0.54(+2.28%)
Jan 21, 2014 23.68 23.77 23.28 23.67 1,886,400 +0.31(+1.33%)
Jan 17, 2014 23.90 23.36 23.36 23.36 1,634,800 -0.50(-2.10%)
Jan 16, 2014 24.04 24.20 23.66 23.86 1,716,332 -0.18(-0.75%)
Jan 15, 2014 23.79 24.19 23.74 24.04 1,395,155 +0.25(+1.05%)
Jan 14, 2014 23.95 24.01 23.26 23.79 1,566,122 +0.36(+1.54%)
Jan 13, 2014 24.08 24.39 23.29 23.43 2,407,172 -0.41(-1.72%)
Jan 10, 2014 24.12 24.16 23.16 23.84 2,061,774 +0.02(+0.08%)
Jan 09, 2014 24.89 25.00 23.60 23.82 3,014,602 -0.93(-3.76%)
Jan 08, 2014 23.52 24.87 23.52 24.75 2,902,513 +1.20(+5.10%)
Jan 07, 2014 23.44 23.68 23.25 23.55 2,246,280 +0.09(+0.38%)
Jan 06, 2014 23.91 24.00 23.43 23.46 1,548,331 -0.26(-1.10%)
Jan 03, 2014 24.12 24.62 23.59 23.72 3,148,634 +0.46(+1.98%)
Jan 02, 2014 23.65 23.78 23.06 23.26 1,444,135 -0.66(-2.76%)
Dec 31, 2013 23.67 23.92 23.92 23.92 1,077,400 +0.23(+0.97%)
Dec 30, 2013 23.51 23.89 23.33 23.69 1,127,662 +0.15(+0.64%)
Dec 27, 2013 23.49 23.74 23.36 23.54 838,846 +0.15(+0.64%)
Dec 26, 2013 23.93 24.08 23.34 23.39 970,556 -0.47(-1.97%)
Dec 24, 2013 23.29 24.14 23.10 23.86 1,253,983 +0.52(+2.23%)
Dec 23, 2013 23.17 23.34 22.57 23.34 2,208,313 +0.34(+1.48%)
Dec 20, 2013 22.82 23.13 22.72 23.00 2,243,258 +0.18(+0.79%)
Dec 19, 2013 22.67 23.16 22.60 22.82 1,787,275 +0.17(+0.75%)
Dec 18, 2013 22.61 22.78 22.11 22.65 2,934,676 +0.11(+0.49%)
Dec 17, 2013 21.90 22.74 21.79 22.54 2,533,664 +0.59(+2.69%)
Dec 16, 2013 21.82 22.02 21.67 21.95 1,497,941 +0.14(+0.64%)
Dec 13, 2013 21.69 21.92 21.50 21.81 1,739,567 +0.29(+1.35%)
Dec 12, 2013 21.67 22.08 21.40 21.52 2,579,686 -0.04(-0.19%)
Dec 11, 2013 21.55 21.84 21.21 21.56 3,802,673 +0.00(+0.00%)
Dec 10, 2013 22.24 22.39 21.55 21.56 5,259,860 -1.04(-4.60%)
Dec 09, 2013 21.90 22.98 21.78 22.60 3,918,229 +0.78(+3.57%)
Dec 06, 2013 23.18 23.38 21.80 21.82 0 +0.06(+0.27%)
Dec 05, 2013 20.67 22.12 20.31 21.76 8,771,324 +1.22(+5.94%)
Dec 04, 2013 19.63 20.69 19.63 20.54 2,543,762 +0.92(+4.69%)
Dec 03, 2013 19.74 19.99 19.48 19.62 1,935,353 -0.18(-0.91%)
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.