Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2018
17.92
18.25
17.61
17.81
2,869,984
-0.19(-1.06%)
Feb 28, 2018
18.32
18.38
17.65
18.00
2,962,434
-0.20(-1.10%)
Feb 27, 2018
18.34
18.45
18.03
18.20
1,423,155
-0.09(-0.49%)
Feb 26, 2018
18.27
18.61
18.09
18.29
2,036,389
+0.01(+0.05%)
Feb 23, 2018
18.00
18.41
17.82
18.28
1,990,264
+0.30(+1.67%)
Feb 22, 2018
18.36
18.37
17.80
17.98
3,343,270
-0.34(-1.86%)
Feb 21, 2018
18.21
18.73
18.15
18.32
3,672,895
+0.20(+1.10%)
Feb 20, 2018
17.80
18.32
17.78
18.12
3,178,346
+0.22(+1.23%)
Feb 16, 2018
17.90
17.90
17.90
0
-0.30(-1.65%)
Feb 15, 2018
18.45
18.50
17.82
18.20
1,833,962
-0.02(-0.11%)
Feb 14, 2018
17.52
18.26
17.52
18.22
1,860,443
+0.58(+3.29%)
Feb 13, 2018
17.26
17.66
17.26
17.64
1,321,145
+0.05(+0.28%)
Feb 12, 2018
17.86
17.88
17.25
17.59
1,489,045
-0.09(-0.51%)
Feb 09, 2018
17.82
17.90
17.03
17.68
2,647,665
+0.13(+0.74%)
Feb 08, 2018
17.90
18.25
17.47
17.55
2,106,850
-0.28(-1.57%)
Feb 07, 2018
17.99
18.00
17.52
17.83
2,273,799
-0.20(-1.11%)
Feb 06, 2018
16.88
18.52
16.88
18.03
5,987,302
+1.12(+6.62%)
Feb 05, 2018
17.41
17.50
16.65
16.91
4,527,249
-0.67(-3.81%)
Feb 02, 2018
17.85
18.06
17.50
17.58
2,974,841
-0.41(-2.28%)
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
.