$17.38 -0.16 (%) Finisar Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
11/26/201417.5517.5617.1517.38808,863
11/25/201417.3017.5516.9417.541,243,247
11/24/201417.4017.5017.0217.24951,473
11/21/201417.6917.7017.2617.391,808,257
11/20/201416.6017.5015.9717.471,664,461
11/19/201417.2017.2416.6416.721,129,800
11/18/201416.7517.0816.5616.901,162,056
11/17/201416.5616.8216.4816.68980,082
11/14/201415.9116.5015.9116.48796,981
11/13/201416.5116.6915.8815.941,165,754
11/12/201416.6316.7316.3116.551,116,439
11/11/201416.8516.8516.4516.72787,612
11/10/201417.0817.2316.5516.82883,928
11/7/201416.9917.2216.7517.221,257,369
11/6/201416.8517.0816.8416.98642,948
11/5/201417.0517.0516.7116.83552,483
11/4/201416.8016.9816.7416.87774,970
11/3/201416.7917.0316.7316.881,265,967
10/31/201416.7416.8116.4316.721,167,841
10/30/201416.2716.5916.1016.36889,847
10/29/201416.3916.5516.1816.28962,135
10/28/201415.9716.3515.8816.311,587,191
10/27/201415.8015.9415.5015.88780,402
10/24/201416.1216.1415.8315.93847,136
10/23/201415.8616.3515.8616.171,101,256
10/22/201415.9016.0515.6115.671,532,997
10/21/201416.1016.2715.8615.951,547,112
10/20/201415.5715.9615.5215.941,167,650
10/17/201416.1016.1815.5215.621,907,274
10/16/201415.0616.0815.0015.892,941,019
10/15/201414.5815.3314.5815.263,911,525
10/14/201414.5514.9414.4914.813,935,212
10/13/201414.6014.7314.2214.393,231,887
10/10/201415.1815.2614.5114.534,145,606
10/9/201415.8315.9015.3215.602,446,930
10/8/201415.9315.9615.4315.833,705,944
10/7/201416.4816.5015.8915.912,259,713
10/6/201416.9917.0416.5316.571,467,973
10/3/201416.9817.1716.8216.931,563,717
10/2/201416.5617.1016.4916.912,290,075
10/1/201416.6516.9016.4916.545,295,503
9/30/201416.9316.9616.4516.636,012,241
9/29/201416.9517.1816.8016.922,074,786
9/26/201417.3517.4517.0517.121,859,883
9/25/201417.8017.8517.3217.322,738,165
9/24/201417.8618.0317.7717.851,596,774
9/23/201417.7417.9117.6517.832,233,583
9/22/201418.1718.2617.7617.821,974,714
9/19/201418.7018.7018.2118.232,485,500
9/18/201418.6618.8118.5718.651,293,987
9/17/201418.4618.7818.3918.591,555,359
9/16/201418.2218.5018.0818.482,299,324
9/15/201418.2518.3017.8818.242,037,093
9/12/201418.1618.3417.9918.273,328,707
9/11/201418.6118.7718.2118.307,080,142
9/10/201417.2017.3517.1617.302,842,433
9/9/201417.2417.4517.1517.192,506,439
9/8/201417.4417.5217.2417.353,339,898
9/5/201417.4417.8817.3317.519,462,730
9/4/201418.7218.9718.3518.376,753,328
9/3/201419.1019.1418.5818.894,702,177
9/2/201419.6219.6518.9018.946,014,142
8/29/201420.0720.3319.9520.311,266,119
8/28/201419.8520.0419.7419.951,837,730
8/27/201420.5920.7419.8119.892,520,028
8/26/201420.1420.9020.1420.682,371,358
8/25/201420.4620.6120.0520.061,688,645
8/22/201420.6320.7020.3720.37922,450
8/21/201419.9220.6719.8620.551,778,391
8/20/201419.5919.9119.4319.881,246,150
8/19/201419.8920.2019.6319.701,558,637
8/18/201419.8720.1819.8120.10859,178
8/15/201419.9320.1819.5419.771,213,590
8/14/201419.5719.9318.9619.782,857,158
8/13/201419.7919.9619.5219.561,292,953
8/12/201419.9420.1119.8119.97870,695
8/11/201419.6420.2019.5720.061,092,071
8/8/201419.5119.5619.2819.44913,673
8/7/201419.5719.6619.2719.45802,955
8/6/201419.4619.8619.3419.57878,104
8/5/201419.3919.7519.3419.57757,674
8/4/201419.4519.5619.1719.451,263,646
8/1/201419.7019.7219.3719.461,477,893
7/31/201419.8120.0719.7019.73948,852
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center