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 (%)
Apr 30, 2013 12.86 13.04 12.61 12.84 0 -0.12(-0.93%)
Apr 29, 2013 12.93 13.10 12.80 12.96 1,480,671 +0.07(+0.54%)
Apr 26, 2013 13.06 13.18 12.84 12.89 1,887,794 -0.28(-2.13%)
Apr 25, 2013 13.24 13.42 13.07 13.17 1,885,150 +0.20(+1.50%)
Apr 24, 2013 13.02 13.17 12.76 12.97 2,196,185 -0.27(-2.00%)
Apr 23, 2013 12.90 13.53 12.90 13.24 3,520,386 +0.43(+3.36%)
Apr 22, 2013 12.89 12.89 12.32 12.81 1,734,925 +0.03(+0.23%)
Apr 19, 2013 12.83 12.92 12.51 12.78 1,731,446 -0.01(-0.08%)
Apr 18, 2013 13.02 13.14 12.53 12.79 2,656,724 -0.21(-1.62%)
Apr 17, 2013 13.06 13.18 12.70 13.00 2,210,233 -0.17(-1.29%)
Apr 16, 2013 13.61 13.74 13.11 13.17 2,880,512 -0.17(-1.27%)
Apr 15, 2013 13.93 13.93 13.20 13.34 2,197,996 -0.79(-5.59%)
Apr 12, 2013 14.22 14.33 13.66 14.13 1,544,240 -0.20(-1.40%)
Apr 11, 2013 14.06 14.42 13.77 14.33 2,504,366 +0.05(+0.35%)
Apr 10, 2013 13.56 14.55 13.55 14.28 4,930,275 +0.98(+7.37%)
Apr 09, 2013 12.98 13.61 12.97 13.30 3,028,645 +0.34(+2.62%)
Apr 08, 2013 12.67 12.96 12.55 12.96 2,270,679 +0.30(+2.37%)
Apr 05, 2013 12.82 12.89 12.40 12.66 3,677,091 -0.70(-5.24%)
Apr 04, 2013 13.04 13.95 12.98 13.36 5,943,852 +0.75(+5.95%)
Apr 03, 2013 12.85 12.85 12.43 12.61 1,790,100 -0.05(-0.39%)
Apr 02, 2013 12.96 13.05 12.56 12.66 1,778,375 -0.17(-1.33%)
Apr 01, 2013 13.16 13.17 12.73 12.83 2,438,985 -0.36(-2.73%)
Mar 28, 2013 13.30 13.37 13.03 13.19 1,390,693 -0.11(-0.83%)
Mar 27, 2013 13.21 13.52 13.01 13.30 2,292,376 -0.05(-0.37%)
Mar 26, 2013 13.78 13.78 13.30 13.35 1,966,392 -0.30(-2.20%)
Mar 25, 2013 13.48 13.65 13.31 13.65 1,755,995 +0.21(+1.56%)
Mar 22, 2013 13.72 13.83 13.17 13.44 3,123,081 -0.21(-1.54%)
Mar 21, 2013 14.23 14.26 13.63 13.65 3,915,924 -0.70(-4.88%)
Mar 20, 2013 14.30 14.49 14.20 14.35 2,208,515 +0.20(+1.41%)
Mar 19, 2013 14.82 15.14 14.04 14.15 4,059,727 -0.58(-3.94%)
Mar 18, 2013 14.42 14.87 14.10 14.73 1,833,059 +0.09(+0.61%)
Mar 15, 2013 14.69 14.80 14.38 14.64 1,883,343 -0.07(-0.48%)
Mar 14, 2013 14.27 14.98 14.27 14.71 3,115,295 +0.78(+5.60%)
Mar 13, 2013 14.41 14.41 13.84 13.93 3,699,918 -0.44(-3.06%)
Mar 12, 2013 14.56 14.79 14.30 14.37 2,005,515 -0.19(-1.30%)
Mar 11, 2013 14.52 14.88 14.47 14.56 2,559,829 +0.04(+0.28%)
Mar 08, 2013 16.18 16.24 14.29 14.52 8,794,255 -1.32(-8.33%)
Mar 07, 2013 16.25 16.33 15.28 15.84 6,077,262 +0.83(+5.53%)
Mar 06, 2013 14.66 15.18 14.66 15.01 2,102,917 +0.35(+2.39%)
Mar 05, 2013 14.40 14.99 14.38 14.66 2,691,027 +0.40(+2.81%)
Mar 04, 2013 14.16 14.49 14.04 14.26 2,492,441 -0.02(-0.14%)
Mar 01, 2013 14.44 14.64 14.24 14.28 3,064,756 -0.37(-2.53%)
Feb 28, 2013 14.41 14.83 14.30 14.65 1,563,859 -0.12(-0.81%)
Feb 27, 2013 14.41 15.05 14.23 14.77 2,443,381 +0.45(+3.14%)
Feb 26, 2013 14.80 14.98 13.81 14.32 3,722,349 -0.84(-5.54%)
Feb 22, 2013 15.48 15.48 14.90 15.16 1,805,187 -0.18(-1.17%)
Feb 21, 2013 15.84 15.84 15.14 15.34 2,045,499 -0.50(-3.16%)
Feb 20, 2013 17.00 17.00 15.84 15.84 3,033,348 -1.11(-6.55%)
Feb 19, 2013 16.51 17.14 16.50 16.95 1,886,081 +0.39(+2.36%)
Feb 15, 2013 16.34 16.57 16.22 16.56 1,592,679 +0.33(+2.03%)
Feb 14, 2013 16.11 16.28 16.09 16.23 1,619,072 +0.02(+0.12%)
Feb 13, 2013 16.14 16.31 15.99 16.21 1,131,428 +0.05(+0.31%)
Feb 12, 2013 16.13 16.44 15.99 16.16 1,072,576 +0.01(+0.06%)
Feb 11, 2013 16.08 16.22 15.87 16.15 1,530,721 -0.04(-0.25%)
Feb 08, 2013 16.07 16.35 16.01 16.19 1,579,471 +0.12(+0.75%)
Feb 07, 2013 16.44 16.50 15.91 16.07 1,602,195 -0.33(-2.01%)
Feb 06, 2013 16.35 16.62 16.22 16.40 1,765,064 +0.43(+2.69%)
Feb 04, 2013 15.80 16.61 15.76 15.97 3,283,185 +0.15(+0.95%)
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.