Finisar Corp $19.46

down -0.27


1/8/2014 04:00 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
8/1/201419.7019.7219.3719.461,477,893
7/31/201419.8120.0719.7019.73937,990
7/30/201419.8320.1219.7919.99768,787
7/29/201419.7119.8919.6019.72957,037
7/28/201419.8719.9019.5419.681,305,458
7/25/201419.9820.0919.7819.851,327,933
7/24/201420.4420.4819.9720.081,936,430
7/23/201420.7720.8520.1720.261,361,957
7/22/201420.6720.9920.6120.83999,229
7/21/201420.5420.8520.3720.551,434,006
7/18/201420.0220.6520.0220.631,855,024
7/17/201419.9320.1819.8419.971,612,866
7/16/201420.2520.3919.9720.011,390,957
7/15/201420.1120.3319.9520.091,845,110
7/14/201420.2320.4520.1020.171,472,307
7/11/201420.3320.3319.9920.181,254,456
7/10/201419.7420.2219.6720.091,631,223
7/9/201420.0220.2719.9720.141,414,391
7/8/201420.5020.5819.8119.982,378,676
7/7/201420.5620.7620.5020.592,694,992
7/3/201420.4220.7820.2420.701,244,815
7/2/201419.9620.7519.9320.402,691,098
7/1/201419.8020.0019.7519.982,192,956
6/30/201419.6419.9019.5719.751,417,454
6/27/201419.5119.8119.5119.703,448,422
6/26/201419.0519.6819.0519.671,981,869
6/25/201419.4019.5419.0419.203,701,867
6/24/201419.7019.9019.4719.512,906,563
6/23/201419.7819.9119.6419.712,015,170
6/20/201419.7719.9319.4919.913,491,769
6/19/201419.8319.8819.5819.633,429,639
6/18/201419.6519.9819.4519.844,405,459
6/17/201419.4519.7519.3319.584,181,025
6/16/201419.6519.8019.3519.435,678,181
6/13/201419.2720.0419.1019.7133,100,279
6/12/201425.4125.4524.9125.255,434,187
6/11/201424.9225.3924.8325.221,281,365
6/10/201424.7325.1224.6524.981,005,371
6/9/201424.7824.9024.4224.811,532,238
6/6/201424.9825.1524.6824.691,737,063
6/5/201423.9024.8923.2824.853,368,446
6/4/201423.3823.6622.6022.652,547,630
6/3/201423.5123.8223.0523.481,716,324
6/2/201423.6823.9823.4023.581,993,789
5/30/201424.7424.8023.4723.752,951,414
5/29/201424.6124.8624.4324.861,593,951
5/28/201425.0025.2324.5324.531,710,524
5/27/201424.9025.2224.5325.051,714,202
5/23/201424.5124.8424.2524.681,174,924
5/22/201423.9624.6723.9624.541,501,865
5/21/201423.8324.2023.7523.961,151,514
5/20/201423.8024.1823.5723.701,612,454
5/19/201422.8924.0422.8623.961,765,593
5/16/201423.2423.2522.7423.031,365,839
5/15/201423.4023.4322.3623.342,925,129
5/14/201422.7722.9422.4922.541,184,392
5/13/201422.9623.2522.5322.762,417,659
5/12/201422.6423.4222.6423.061,888,136
5/9/201422.4422.8222.1222.592,116,193
5/8/201422.8023.4722.3722.502,091,821
5/7/201423.2023.3822.3822.943,724,420
5/6/201424.6524.7023.2823.303,170,043
5/5/201424.8124.9724.0124.651,957,233
5/2/201425.4025.7024.5824.912,446,643
5/1/201425.9726.2525.1025.453,396,281
4/30/201426.8026.9125.9626.152,045,238
4/29/201426.4227.0926.0426.872,884,284
4/28/201427.5627.9125.3626.305,376,427
4/25/201428.4628.4627.3527.572,514,272
4/24/201428.4628.8527.8528.452,739,761
4/23/201428.2328.4327.6928.062,492,317
4/22/201428.1028.6927.9628.292,498,660
4/21/201427.6428.4327.6228.131,917,931
4/17/201426.7928.0926.5927.853,715,438
4/16/201425.8026.6525.5226.643,033,296
4/15/201425.3625.8724.6725.642,216,275
4/14/201425.5125.7025.0125.311,538,864
4/11/201424.9025.4824.5725.173,070,155
4/10/201426.2626.4224.8525.162,332,210
4/9/201425.7826.4825.5926.381,866,641
4/8/201425.5126.0625.1525.691,532,387
4/7/201425.7026.2924.9525.432,057,742
4/4/201426.7126.8825.0625.893,325,565
4/3/201427.1127.3726.4226.442,769,209
4/2/201426.8727.3826.7327.162,214,236
4/1/201426.5526.9226.4526.662,148,735
3/31/201426.3526.9726.2526.511,887,883
3/28/201426.0326.9025.8926.092,713,678
3/27/201425.8226.3325.2525.542,801,528
3/26/201427.4427.7525.7125.873,717,084
3/25/201427.2227.9426.5727.292,816,305
3/24/201427.7028.0726.2827.214,778,493
3/21/201426.9528.0526.9427.776,966,069
3/20/201425.8326.9625.6526.555,043,000
3/19/201425.0826.1925.0125.865,505,479
3/18/201424.2825.1424.1424.933,216,858
3/17/201424.7124.8924.1324.272,130,503
3/14/201423.9124.9623.7924.553,359,038
3/13/201424.1424.6923.7223.933,720,271
3/12/201422.3324.0622.2624.043,753,669
Trading Center