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, 2019 21.29 21.43 20.94 20.98 2,465,200 -0.49(-2.28%)
May 30, 2019 21.37 21.60 21.20 21.47 1,983,045 +0.15(+0.70%)
May 29, 2019 21.41 21.44 21.24 21.32 1,152,459 -0.17(-0.79%)
May 28, 2019 21.50 21.59 21.28 21.49 3,593,186 -0.01(-0.05%)
May 24, 2019 21.36 21.61 21.33 21.50 1,264,100 +0.31(+1.46%)
May 23, 2019 21.40 21.56 21.15 21.19 2,217,900 -0.37(-1.72%)
May 22, 2019 21.90 21.99 21.53 21.56 1,688,003 -0.39(-1.78%)
May 21, 2019 21.78 22.18 21.78 21.95 2,194,475 +0.43(+2.00%)
May 20, 2019 21.00 21.71 20.93 21.52 1,328,036 -0.04(-0.19%)
May 17, 2019 21.81 22.00 21.54 21.56 2,788,100 -0.47(-2.13%)
May 16, 2019 22.59 22.62 22.03 22.03 3,218,350 -0.88(-3.84%)
May 15, 2019 22.86 23.14 22.80 22.91 2,342,882 -0.05(-0.22%)
May 14, 2019 22.74 23.11 22.73 22.96 3,021,092 +0.28(+1.23%)
May 13, 2019 23.16 23.26 22.60 22.68 2,385,475 -0.78(-3.32%)
May 10, 2019 23.32 23.46 23.12 23.46 2,654,200 +0.04(+0.17%)
May 09, 2019 23.34 23.50 23.18 23.42 2,772,971 -0.07(-0.30%)
May 08, 2019 23.75 23.88 23.48 23.49 2,611,018 -0.27(-1.14%)
May 07, 2019 23.85 24.00 23.67 23.76 1,890,548 -0.31(-1.29%)
May 06, 2019 23.93 24.14 23.79 24.07 1,645,601 -0.25(-1.03%)
May 03, 2019 23.86 24.36 23.74 24.32 1,589,800 +0.52(+2.18%)
May 02, 2019 23.55 23.86 23.55 23.80 1,105,098 +0.26(+1.10%)
May 01, 2019 23.99 24.16 23.53 23.54 1,549,096 -0.57(-2.36%)
Apr 30, 2019 23.79 24.15 23.65 24.11 961,750 +0.20(+0.84%)
Apr 29, 2019 23.89 24.00 23.80 23.91 1,526,039 +0.03(+0.13%)
Apr 26, 2019 23.95 23.95 23.65 23.88 890,300 -0.05(-0.21%)
Apr 25, 2019 24.30 24.38 23.84 23.93 805,089 -0.43(-1.77%)
Apr 24, 2019 24.42 24.48 24.18 24.36 776,387 -0.08(-0.33%)
Apr 23, 2019 24.28 24.49 24.15 24.44 1,170,052 +0.20(+0.83%)
Apr 22, 2019 24.20 24.39 24.11 24.24 697,432 -0.07(-0.29%)
Apr 18, 2019 24.16 24.39 24.09 24.31 1,444,500 +0.00(+0.00%)
Apr 17, 2019 24.45 24.50 24.22 24.31 1,492,735 -0.07(-0.29%)
Apr 16, 2019 24.27 24.44 24.21 24.38 678,191 +0.15(+0.62%)
Apr 15, 2019 24.33 24.43 24.19 24.23 1,311,156 -0.11(-0.45%)
Apr 12, 2019 24.20 24.35 24.07 24.34 1,089,600 +0.27(+1.12%)
Apr 11, 2019 24.19 24.19 23.99 24.07 465,021 -0.10(-0.41%)
Apr 10, 2019 23.96 24.23 23.93 24.17 1,275,926 +0.21(+0.88%)
Apr 09, 2019 24.01 24.17 23.93 23.96 887,543 -0.12(-0.50%)
Apr 08, 2019 23.92 24.11 23.76 24.08 769,249 +0.09(+0.38%)
Apr 05, 2019 23.90 24.00 23.86 23.99 1,043,200 +0.11(+0.46%)
Apr 04, 2019 23.90 24.00 23.74 23.88 872,625 -0.02(-0.08%)
Apr 03, 2019 23.80 24.05 23.44 23.90 2,041,367 +0.25(+1.06%)
Apr 02, 2019 23.71 23.71 23.44 23.65 1,309,026 -0.08(-0.34%)
Apr 01, 2019 23.31 23.76 23.30 23.73 2,156,247 +0.56(+2.42%)
Mar 29, 2019 23.38 23.50 23.08 23.17 2,125,500 -0.14(-0.60%)
Mar 28, 2019 23.33 23.51 23.23 23.31 1,200,128 -0.01(-0.04%)
Mar 27, 2019 23.41 23.49 23.11 23.32 1,157,466 +0.04(+0.17%)
Mar 26, 2019 23.10 23.37 23.10 23.28 1,750,073 +0.22(+0.95%)
Mar 25, 2019 22.83 23.12 22.71 23.06 964,475 +0.20(+0.87%)
Mar 22, 2019 23.30 23.40 22.86 22.86 1,150,600 -0.61(-2.60%)
Mar 21, 2019 23.29 23.66 23.29 23.47 1,180,183 +0.17(+0.73%)
Mar 20, 2019 23.51 23.54 23.21 23.30 655,921 -0.26(-1.10%)
Mar 19, 2019 23.59 23.68 23.51 23.56 583,865 +0.01(+0.04%)
Mar 18, 2019 23.74 23.78 23.41 23.55 913,113 -0.20(-0.84%)
Mar 15, 2019 23.69 23.97 23.67 23.75 2,199,000 +0.10(+0.42%)
Mar 14, 2019 23.79 23.82 23.56 23.65 817,891 -0.17(-0.71%)
Mar 13, 2019 23.78 23.94 23.69 23.82 742,183 +0.09(+0.38%)
Mar 12, 2019 23.93 23.93 23.66 23.73 623,600 -0.14(-0.59%)
Mar 11, 2019 23.46 23.95 23.46 23.87 1,343,481 +0.44(+1.88%)
Mar 08, 2019 23.29 23.55 23.21 23.43 836,200 -0.03(-0.13%)
Mar 07, 2019 23.65 23.73 23.44 23.46 696,893 -0.21(-0.89%)
Mar 06, 2019 23.99 24.02 23.56 23.67 1,077,737 -0.39(-1.62%)
Mar 05, 2019 24.58 24.58 23.93 24.06 1,194,534 -0.44(-1.80%)
Mar 04, 2019 24.62 24.73 24.42 24.50 1,619,255 -0.10(-0.41%)
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.