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 (%)
May 31, 2018 16.40 16.50 15.98 16.21 2,251,042 -0.06(-0.37%)
May 30, 2018 16.50 16.80 16.08 16.27 3,539,161 -0.44(-2.63%)
May 29, 2018 16.90 17.13 16.59 16.71 2,345,522 -0.31(-1.82%)
May 25, 2018 17.02 17.02 17.02 0 +0.44(+2.65%)
May 24, 2018 16.82 16.82 16.50 16.58 1,295,663 -0.22(-1.31%)
May 23, 2018 16.76 16.86 16.67 16.80 1,222,195 -0.13(-0.77%)
May 22, 2018 17.26 17.48 16.91 16.93 1,999,629 -0.15(-0.88%)
May 21, 2018 16.76 17.36 16.75 17.08 3,238,777 +0.52(+3.14%)
May 18, 2018 16.74 16.77 16.55 16.56 1,186,694 -0.21(-1.25%)
May 17, 2018 16.80 17.00 16.68 16.77 1,150,994 -0.11(-0.65%)
May 16, 2018 16.81 16.88 16.64 16.88 1,466,997 +0.21(+1.26%)
May 15, 2018 16.50 16.78 16.50 16.67 3,020,851 -0.01(-0.06%)
May 14, 2018 17.12 17.19 16.65 16.68 1,738,951 +0.17(+1.03%)
May 11, 2018 16.60 16.67 16.41 16.51 1,143,931 -0.09(-0.54%)
May 10, 2018 16.79 16.84 16.45 16.60 1,283,844 -0.23(-1.37%)
May 09, 2018 16.64 16.97 16.57 16.83 2,780,121 +0.13(+0.78%)
May 08, 2018 16.53 16.71 16.49 16.70 1,645,916 +0.20(+1.21%)
May 07, 2018 16.30 16.85 16.26 16.50 4,623,438 +0.26(+1.60%)
May 04, 2018 16.26 16.86 16.14 16.24 2,177,738 +0.02(+0.12%)
May 03, 2018 16.20 16.28 15.85 16.22 1,584,029 -0.08(-0.49%)
May 02, 2018 16.07 16.43 15.89 16.30 2,676,710 +0.57(+3.62%)
May 01, 2018 15.58 15.77 15.44 15.73 1,918,290 +0.15(+0.96%)
Apr 30, 2018 15.79 15.79 15.42 15.58 2,151,346 -0.16(-1.02%)
Apr 27, 2018 15.68 15.79 15.48 15.74 1,703,732 +0.14(+0.90%)
Apr 26, 2018 15.04 15.60 15.01 15.60 2,830,483 +0.59(+3.93%)
Apr 25, 2018 16.00 16.16 14.91 15.01 4,314,392 -0.97(-6.07%)
Apr 24, 2018 15.72 16.06 15.66 15.98 2,626,598 +0.39(+2.50%)
Apr 23, 2018 15.54 15.62 15.28 15.59 3,510,020 +0.17(+1.10%)
Apr 20, 2018 15.44 15.59 15.27 15.42 1,909,925 +0.03(+0.19%)
Apr 19, 2018 15.57 15.68 15.21 15.39 2,188,248 -0.29(-1.85%)
Apr 18, 2018 15.86 16.00 15.66 15.68 2,260,535 -0.20(-1.26%)
Apr 17, 2018 15.71 16.15 15.60 15.88 1,915,524 +0.26(+1.66%)
Apr 16, 2018 15.69 15.93 15.27 15.62 5,360,320 -0.66(-4.05%)
Apr 13, 2018 16.34 16.43 16.06 16.28 1,963,224 +0.09(+0.56%)
Apr 12, 2018 16.06 16.31 15.98 16.19 2,527,609 +0.19(+1.19%)
Apr 11, 2018 15.68 16.27 15.68 16.00 3,401,089 +0.20(+1.27%)
Apr 10, 2018 15.61 15.95 15.55 15.80 3,253,357 +0.46(+3.00%)
Apr 09, 2018 15.40 15.61 15.13 15.34 2,158,053 +0.01(+0.07%)
Apr 06, 2018 15.42 15.78 15.17 15.33 4,545,371 -0.29(-1.86%)
Apr 05, 2018 15.67 16.30 15.57 15.62 10,251,446 +0.92(+6.26%)
Apr 04, 2018 14.38 14.83 14.25 14.70 4,967,526 +0.03(+0.20%)
Apr 03, 2018 14.86 14.90 14.46 14.67 5,529,821 -0.16(-1.08%)
Apr 02, 2018 15.57 15.57 14.68 14.83 7,088,504 -0.98(-6.20%)
Mar 29, 2018 15.81 15.81 15.81 0 +0.73(+4.84%)
Mar 28, 2018 15.68 15.79 15.07 15.08 5,402,767 -0.62(-3.95%)
Mar 27, 2018 16.22 16.42 15.55 15.70 5,148,646 -0.47(-2.91%)
Mar 26, 2018 16.66 16.74 15.99 16.17 3,836,283 -0.12(-0.74%)
Mar 23, 2018 17.20 17.46 16.29 16.29 4,527,666 -0.80(-4.68%)
Mar 22, 2018 17.30 17.51 17.06 17.09 3,056,287 -0.44(-2.51%)
Mar 21, 2018 17.02 17.81 17.02 17.53 5,081,761 +0.48(+2.82%)
Mar 20, 2018 17.67 17.79 17.00 17.05 5,162,882 -0.60(-3.40%)
Mar 19, 2018 17.89 18.11 17.54 17.65 5,039,843 -0.42(-2.32%)
Mar 16, 2018 18.82 18.97 17.98 18.07 7,032,444 -0.75(-3.99%)
Mar 15, 2018 20.06 20.19 18.60 18.82 6,982,017 -1.28(-6.37%)
Mar 14, 2018 20.05 20.45 20.00 20.10 4,417,347 +0.17(+0.85%)
Mar 13, 2018 20.32 20.56 19.77 19.93 6,107,905 -0.39(-1.92%)
Mar 12, 2018 19.76 20.53 19.61 20.32 8,859,757 +1.02(+5.26%)
Mar 09, 2018 17.96 19.32 17.91 19.30 18,260,608 -0.91(-4.53%)
Mar 08, 2018 20.60 21.73 19.91 20.22 15,997,318 -0.18(-0.88%)
Mar 07, 2018 20.45 20.40 23,131,862 +0.62(+3.13%)
Mar 06, 2018 18.94 19.87 18.86 19.78 7,348,496 +0.99(+5.27%)
Mar 05, 2018 18.62 19.22 18.56 18.79 9,033,278 +0.64(+3.53%)
Mar 02, 2018 17.69 18.18 17.55 18.15 2,917,486 +0.34(+1.91%)
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.