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 (%)
May 29, 2015
21.67
22.27
21.57
21.90
824,071
+0.17(+0.78%)
May 28, 2015
21.61
21.82
21.58
21.73
447,738
+0.13(+0.60%)
May 27, 2015
21.28
21.68
21.23
21.60
545,098
+0.31(+1.46%)
May 26, 2015
21.58
21.65
20.95
21.29
717,916
-0.38(-1.75%)
May 22, 2015
21.58
21.67
21.67
21.67
372,700
+0.07(+0.32%)
May 21, 2015
21.44
21.79
21.40
21.60
508,860
+0.11(+0.51%)
May 20, 2015
21.74
21.79
21.48
21.49
543,076
-0.20(-0.92%)
May 19, 2015
21.74
22.01
21.53
21.69
759,881
-0.04(-0.18%)
May 18, 2015
21.45
21.75
21.26
21.73
393,687
+0.28(+1.31%)
May 15, 2015
21.44
21.55
21.27
21.45
332,754
+0.00(+0.00%)
May 14, 2015
21.10
21.50
20.84
21.45
666,198
+0.44(+2.09%)
May 13, 2015
21.09
21.34
20.99
21.01
726,402
-0.16(-0.76%)
May 12, 2015
21.25
21.43
20.91
21.17
631,955
-0.16(-0.75%)
May 11, 2015
21.29
21.60
21.19
21.33
338,122
+0.03(+0.14%)
May 08, 2015
21.20
21.43
21.03
21.30
744,677
+0.39(+1.84%)
May 07, 2015
20.90
21.11
20.78
20.91
563,111
+0.02(+0.10%)
May 06, 2015
20.55
20.90
20.38
20.89
1,133,200
+0.47(+2.33%)
May 05, 2015
20.85
21.06
20.32
20.42
1,095,945
-0.40(-1.92%)
May 04, 2015
20.87
21.14
20.79
20.82
466,011
-0.12(-0.57%)
May 01, 2015
20.34
21.15
20.34
20.94
1,239,267
+0.61(+3.00%)
Apr 30, 2015
21.50
21.50
20.33
20.33
1,418,936
-1.18(-5.49%)
Apr 29, 2015
21.04
21.74
21.00
21.51
862,936
+0.34(+1.61%)
Apr 28, 2015
20.92
21.18
20.77
21.17
585,572
+0.33(+1.58%)
Apr 27, 2015
20.98
21.15
20.64
20.84
772,063
-0.14(-0.67%)
Apr 24, 2015
21.25
21.29
20.84
20.98
490,804
-0.16(-0.76%)
Apr 23, 2015
21.20
21.20
20.99
21.14
425,975
-0.15(-0.70%)
Apr 22, 2015
21.45
21.47
21.21
21.29
391,244
-0.16(-0.75%)
Apr 21, 2015
21.38
21.55
21.29
21.45
562,258
+0.19(+0.89%)
Apr 20, 2015
21.00
21.43
20.99
21.26
943,849
+0.40(+1.92%)
Apr 17, 2015
21.18
21.21
20.81
20.86
1,087,327
-0.49(-2.30%)
Apr 16, 2015
20.86
21.43
20.78
21.35
778,950
+0.45(+2.15%)
Apr 15, 2015
21.18
21.28
20.62
20.90
1,462,805
-0.22(-1.04%)
Apr 14, 2015
21.06
21.42
20.95
21.12
1,492,400
+0.16(+0.76%)
Apr 13, 2015
21.10
21.35
20.87
20.96
1,071,158
-0.09(-0.43%)
Apr 10, 2015
21.50
21.64
21.01
21.05
885,106
-0.45(-2.09%)
Apr 09, 2015
21.37
21.63
21.23
21.50
524,851
+0.08(+0.37%)
Apr 08, 2015
21.42
21.83
21.19
21.42
863,221
+0.00(+0.00%)
Apr 07, 2015
21.15
21.63
21.05
21.42
982,726
+0.28(+1.32%)
Apr 06, 2015
20.95
21.43
20.82
21.14
509,607
+0.04(+0.19%)
Apr 02, 2015
21.08
21.10
21.10
21.10
560,400
+0.03(+0.14%)
Apr 01, 2015
21.25
21.36
20.91
21.07
882,150
-0.27(-1.27%)
Mar 31, 2015
21.50
21.64
21.30
21.34
708,366
-0.26(-1.20%)
Mar 30, 2015
21.13
21.69
21.13
21.60
1,138,683
+0.64(+3.03%)
Mar 27, 2015
21.16
21.27
20.68
20.96
1,045,940
-0.18(-0.83%)
Mar 26, 2015
20.94
21.36
20.70
21.14
1,860,586
+0.21(+1.00%)
Mar 25, 2015
22.59
22.59
20.92
20.93
2,969,381
-1.54(-6.85%)
Mar 24, 2015
22.80
23.38
22.46
22.47
1,508,359
-0.64(-2.75%)
Mar 23, 2015
23.12
23.26
22.80
23.11
1,628,395
-0.13(-0.58%)
Mar 20, 2015
22.51
23.35
22.30
23.24
2,955,217
+0.79(+3.52%)
Mar 19, 2015
22.56
22.70
22.40
22.45
852,234
-0.21(-0.93%)
Mar 18, 2015
22.49
22.66
22.26
22.66
1,270,248
+0.23(+1.03%)
Mar 17, 2015
23.05
23.05
22.39
22.43
1,560,009
-0.63(-2.73%)
Mar 16, 2015
22.68
23.06
22.29
23.06
2,132,735
+0.48(+2.13%)
Mar 13, 2015
22.24
22.68
22.23
22.58
1,636,751
+0.15(+0.67%)
Mar 12, 2015
22.04
22.49
21.95
22.43
2,033,496
+0.39(+1.77%)
Mar 11, 2015
21.84
22.13
21.71
22.04
1,510,461
+0.21(+0.96%)
Mar 10, 2015
22.35
22.45
21.83
21.83
1,397,242
-0.56(-2.50%)
Mar 09, 2015
22.22
22.55
22.18
22.39
1,786,372
+0.16(+0.72%)
Mar 06, 2015
21.73
22.28
21.30
22.23
7,337,077
+1.90(+9.35%)
Mar 05, 2015
20.35
20.61
20.11
20.33
2,622,110
+0.05(+0.25%)
Mar 04, 2015
20.56
20.55
20.20
20.28
1,986,116
-0.27(-1.31%)
Mar 03, 2015
21.24
21.37
20.54
20.55
1,032,156
-0.78(-3.66%)
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
.