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 (%)
Sep 30, 2015
11.05
11.27
10.95
11.13
1,744,562
+0.22(+2.02%)
Sep 29, 2015
10.94
11.12
10.90
10.91
1,440,126
-0.06(-0.55%)
Sep 28, 2015
11.24
11.37
10.96
10.97
1,912,151
-0.32(-2.83%)
Sep 25, 2015
11.84
11.90
11.24
11.29
1,187,936
-0.46(-3.91%)
Sep 24, 2015
11.55
11.77
11.45
11.75
1,125,020
+0.09(+0.77%)
Sep 23, 2015
11.80
11.82
11.65
11.66
2,473,054
-0.06(-0.51%)
Sep 22, 2015
11.95
12.15
11.58
11.72
1,717,578
-0.41(-3.38%)
Sep 21, 2015
12.27
12.41
11.97
12.13
1,933,784
-0.06(-0.49%)
Sep 18, 2015
12.15
12.27
12.03
12.19
1,581,574
-0.18(-1.46%)
Sep 17, 2015
12.69
12.73
12.27
12.37
1,341,411
-0.28(-2.21%)
Sep 16, 2015
12.04
12.66
11.98
12.65
2,051,856
+0.59(+4.89%)
Sep 15, 2015
12.37
12.37
11.99
12.06
2,667,352
-0.08(-0.66%)
Sep 14, 2015
12.18
12.31
11.99
12.14
2,012,597
-0.02(-0.16%)
Sep 11, 2015
12.53
12.94
11.91
12.16
9,204,776
-2.75(-18.44%)
Sep 10, 2015
14.84
15.12
14.57
14.91
1,896,447
+0.16(+1.08%)
Sep 09, 2015
15.02
15.36
14.68
14.75
2,259,544
-0.62(-4.03%)
Sep 08, 2015
15.36
15.43
15.27
15.37
730,999
+0.24(+1.59%)
Sep 04, 2015
15.16
15.13
15.13
15.13
817,000
-0.28(-1.82%)
Sep 03, 2015
15.22
15.50
15.05
15.41
600,152
+0.17(+1.12%)
Sep 02, 2015
15.36
15.48
14.99
15.24
708,498
+0.19(+1.26%)
Sep 01, 2015
15.13
15.35
15.02
15.05
823,497
-0.38(-2.46%)
Aug 31, 2015
15.67
15.69
15.37
15.43
916,283
-0.34(-2.16%)
Aug 28, 2015
15.57
15.86
15.50
15.77
741,091
+0.05(+0.32%)
Aug 27, 2015
15.63
15.79
15.41
15.72
976,182
+0.31(+1.98%)
Aug 26, 2015
15.11
15.47
14.72
15.41
1,472,793
+0.72(+4.94%)
Aug 25, 2015
15.29
15.30
14.68
14.69
1,118,813
-0.06(-0.41%)
Aug 24, 2015
14.50
15.53
14.23
14.75
1,907,577
-0.58(-3.78%)
Aug 21, 2015
15.26
15.92
15.18
15.33
1,677,205
-0.26(-1.67%)
Aug 20, 2015
16.61
16.77
15.55
15.59
1,487,022
-1.12(-6.70%)
Aug 19, 2015
17.00
17.12
16.70
16.71
1,092,887
-0.40(-2.34%)
Aug 18, 2015
17.50
17.70
17.10
17.11
1,377,415
-0.56(-3.17%)
Aug 17, 2015
17.25
17.79
17.09
17.67
1,040,541
+0.41(+2.38%)
Aug 14, 2015
17.12
17.45
17.12
17.26
983,559
+0.06(+0.35%)
Aug 13, 2015
17.15
17.69
17.15
17.20
588,609
-0.05(-0.29%)
Aug 12, 2015
16.70
17.26
16.55
17.25
980,199
+0.33(+1.95%)
Aug 11, 2015
17.31
17.46
16.91
16.92
644,591
-0.46(-2.65%)
Aug 10, 2015
17.26
17.56
17.03
17.38
622,286
+0.30(+1.76%)
Aug 07, 2015
16.87
17.19
16.79
17.08
918,818
+0.12(+0.71%)
Aug 06, 2015
17.21
17.32
16.91
16.96
1,056,040
-0.18(-1.05%)
Aug 05, 2015
17.00
17.50
17.00
17.14
1,056,656
+0.21(+1.24%)
Aug 04, 2015
16.99
17.22
16.92
16.93
985,580
-0.06(-0.35%)
Aug 03, 2015
17.43
17.51
16.95
16.99
943,214
-0.42(-2.41%)
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%)
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
.