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, 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%)
Mar 01, 2019
24.60
24.77
24.47
24.60
1,686,200
+0.11(+0.45%)
Feb 28, 2019
24.38
24.53
24.23
24.49
985,244
+0.06(+0.25%)
Feb 27, 2019
24.46
24.47
24.24
24.43
835,939
-0.05(-0.20%)
Feb 26, 2019
24.46
24.64
24.36
24.48
1,927,738
-0.08(-0.33%)
Feb 25, 2019
24.29
24.77
24.24
24.56
1,615,624
+0.37(+1.53%)
Feb 22, 2019
23.83
24.27
23.83
24.19
1,871,400
+0.26(+1.09%)
Feb 21, 2019
23.79
24.00
23.73
23.93
1,923,449
-0.01(-0.04%)
Feb 20, 2019
23.67
24.05
23.43
23.94
1,717,752
+0.28(+1.18%)
Feb 19, 2019
23.34
23.73
23.32
23.66
2,486,496
+0.28(+1.20%)
Feb 15, 2019
23.07
23.39
22.90
23.38
1,112,300
+0.38(+1.65%)
Feb 14, 2019
22.98
23.11
22.69
23.00
769,571
+0.04(+0.17%)
Feb 13, 2019
22.95
23.08
22.91
22.96
1,193,925
+0.01(+0.04%)
Feb 12, 2019
22.99
23.08
22.82
22.95
1,077,961
+0.01(+0.04%)
Feb 11, 2019
22.77
22.94
22.54
22.94
1,872,478
+0.24(+1.06%)
Feb 08, 2019
22.35
22.79
22.35
22.70
1,089,000
+0.24(+1.07%)
Feb 07, 2019
22.72
22.86
22.33
22.46
1,773,598
-0.40(-1.75%)
Feb 06, 2019
22.64
22.95
22.64
22.86
715,993
+0.21(+0.93%)
Feb 05, 2019
22.74
22.79
22.58
22.65
732,532
-0.11(-0.48%)
Feb 04, 2019
22.73
22.96
22.58
22.76
1,654,925
+0.10(+0.44%)
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
.