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 (%)
Jul 31, 2015
17.51
17.70
17.38
17.41
1,390,491
-0.06(-0.34%)
Jul 30, 2015
17.08
17.59
17.00
17.47
3,454,137
+0.38(+2.22%)
Jul 29, 2015
17.26
17.29
17.02
17.09
2,331,745
-0.20(-1.13%)
Jul 28, 2015
17.10
17.45
16.94
17.29
767,832
+0.29(+1.68%)
Jul 27, 2015
17.15
17.31
16.86
17.00
825,349
-0.26(-1.51%)
Jul 24, 2015
17.50
17.62
17.26
17.26
761,292
-0.17(-0.98%)
Jul 23, 2015
17.50
17.70
17.43
17.43
777,436
+0.00(+0.00%)
Jul 22, 2015
17.51
17.60
17.33
17.43
640,572
-0.12(-0.68%)
Jul 21, 2015
17.40
17.67
17.30
17.55
1,300,547
+0.16(+0.92%)
Jul 20, 2015
17.57
17.73
17.36
17.39
1,113,678
-0.18(-1.00%)
Jul 17, 2015
17.87
17.90
17.42
17.57
1,035,130
-0.11(-0.65%)
Jul 16, 2015
17.72
17.85
17.51
17.68
1,165,418
+0.13(+0.74%)
Jul 15, 2015
17.97
18.01
17.52
17.55
989,577
-0.39(-2.17%)
Jul 14, 2015
17.95
18.03
17.78
17.94
1,070,202
+0.01(+0.06%)
Jul 13, 2015
17.95
18.09
17.83
17.93
1,245,971
+0.04(+0.22%)
Jul 10, 2015
17.80
17.99
17.65
17.89
1,532,003
+0.26(+1.47%)
Jul 09, 2015
17.90
18.07
17.62
17.63
1,188,324
-0.02(-0.11%)
Jul 08, 2015
17.66
17.85
17.50
17.65
1,014,305
-0.18(-1.01%)
Jul 07, 2015
17.66
17.99
17.50
17.83
1,658,118
+0.12(+0.68%)
Jul 06, 2015
17.74
18.03
17.57
17.71
1,621,878
-0.24(-1.34%)
Jul 02, 2015
17.90
17.95
17.95
17.95
841,900
+0.03(+0.17%)
Jul 01, 2015
18.00
18.23
17.80
17.92
1,434,934
+0.05(+0.28%)
Jun 30, 2015
18.18
18.29
17.65
17.87
1,659,590
-0.23(-1.27%)
Jun 29, 2015
18.29
18.55
18.02
18.10
1,589,063
-0.47(-2.53%)
Jun 26, 2015
19.00
19.11
18.47
18.57
3,885,629
-0.39(-2.06%)
Jun 25, 2015
19.76
19.76
18.85
18.96
2,645,121
-0.79(-4.00%)
Jun 24, 2015
19.78
19.95
19.49
19.75
1,662,478
-0.03(-0.15%)
Jun 23, 2015
19.72
19.95
19.52
19.78
1,247,117
+0.00(+0.00%)
Jun 22, 2015
19.88
20.06
19.33
19.78
2,056,311
-0.10(-0.50%)
Jun 19, 2015
21.15
21.64
19.56
19.88
5,438,828
-2.27(-10.25%)
Jun 18, 2015
21.83
22.26
21.77
22.15
1,383,310
+0.38(+1.75%)
Jun 17, 2015
22.08
22.23
21.72
21.77
1,252,405
-0.46(-2.07%)
Jun 16, 2015
22.50
22.60
22.14
22.23
864,909
-0.26(-1.16%)
Jun 15, 2015
22.61
22.71
21.94
22.49
773,630
-0.30(-1.32%)
Jun 12, 2015
22.92
22.96
22.32
22.79
732,946
-0.26(-1.13%)
Jun 11, 2015
23.04
23.14
22.84
23.05
426,534
+0.14(+0.61%)
Jun 10, 2015
22.45
23.09
22.37
22.91
619,074
+0.58(+2.60%)
Jun 09, 2015
22.29
22.52
22.15
22.33
412,384
+0.10(+0.45%)
Jun 08, 2015
22.70
22.83
22.19
22.23
460,303
-0.50(-2.20%)
Jun 05, 2015
22.50
22.80
22.21
22.73
298,988
+0.17(+0.75%)
Jun 04, 2015
22.73
22.91
22.47
22.56
599,347
-0.23(-1.01%)
Jun 03, 2015
22.35
22.98
22.23
22.79
1,276,979
+0.56(+2.52%)
Jun 02, 2015
22.28
22.59
22.15
22.23
540,494
-0.12(-0.54%)
Jun 01, 2015
22.08
22.44
21.70
22.35
1,250,073
+0.45(+2.05%)
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%)
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
.