Finisar Corp $28.06

down -0.23


23/4/2014 08:10 PM  |  NASDAQ : FNSR  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNSR historical data

Date Open High Low Close Volume
4/23/201428.2328.4327.6928.062,492,320
4/22/201428.1028.6927.9628.292,498,660
4/21/201427.6428.4327.6228.131,917,930
4/17/201426.7928.0926.5927.853,715,440
4/16/201425.8026.6525.5226.643,033,300
4/15/201425.3625.8724.6725.642,216,280
4/14/201425.5125.7025.0125.311,538,860
4/11/201424.9025.4824.5725.173,070,160
4/10/201426.2626.4224.8525.162,332,210
4/9/201425.7826.4825.5926.381,866,640
4/8/201425.5126.0625.1525.691,532,390
4/7/201425.7026.2924.9525.432,057,740
4/4/201426.7126.8825.0625.893,325,560
4/3/201427.1127.3726.4226.442,769,210
4/2/201426.8727.3826.7327.162,214,240
4/1/201426.5526.9226.4526.662,148,740
3/31/201426.3526.9726.2526.511,887,880
3/28/201426.0326.9025.8926.092,713,680
3/27/201425.8226.3325.2525.542,801,530
3/26/201427.4427.7525.7125.873,717,080
3/25/201427.2227.9426.5727.292,816,300
3/24/201427.7028.0726.2827.214,778,490
3/21/201426.9528.0526.9427.776,966,070
3/20/201425.8326.9625.6526.555,043,000
3/19/201425.0826.1925.0125.865,505,480
3/18/201424.2825.1424.1424.933,216,860
3/17/201424.7124.8924.1324.272,130,500
3/14/201423.9124.9623.7924.553,359,040
3/13/201424.1424.6923.7223.933,720,270
3/12/201422.3324.0622.2624.043,753,670
3/11/201423.3923.5822.5722.642,819,240
3/10/201423.6923.8322.9723.353,305,310
3/7/201423.6024.8023.0123.967,180,800
3/6/201424.2524.7423.5623.904,623,870
3/5/201423.9624.5823.9624.021,980,910
3/4/201423.7924.1223.4523.942,894,640
3/3/201423.3223.7022.8523.402,134,070
2/28/201424.0024.2023.6023.701,570,090
2/27/201423.6424.0023.4823.931,850,070
2/26/201423.5923.8923.3023.782,327,160
2/25/201423.3523.5822.7623.502,508,740
2/24/201424.4424.5222.9423.404,952,330
2/21/201425.1325.1324.5124.541,443,800
2/20/201424.8025.1324.4825.001,785,520
2/19/201424.5624.9924.0124.802,467,480
2/18/201423.7724.6023.7424.452,186,180
2/14/201423.4724.1623.2724.072,402,910
2/13/201422.9223.5522.7123.401,666,270
2/12/201423.1723.4223.0323.141,423,420
2/11/201423.4023.6323.0623.202,979,580
2/10/201422.0822.6721.9222.461,391,740
2/7/201422.0122.3121.8522.111,272,030
2/6/201421.8922.0521.5421.941,816,640
2/5/201421.5221.9920.8921.693,413,770
2/4/201422.4922.7421.6421.663,096,810
2/3/201423.6123.7121.7922.424,700,560
1/31/201423.2924.4023.2023.714,513,290
1/30/201423.7723.9523.0323.211,522,340
1/29/201422.7523.6822.5223.221,760,720
1/28/201422.6623.1822.4522.831,383,770
1/27/201422.7523.1022.5422.711,417,710
1/24/201423.2923.3022.3222.653,301,200
1/23/201424.2124.2823.4523.501,839,680
1/22/201423.7524.3123.7024.211,429,010
1/21/201423.6823.7723.2823.671,886,400
1/17/201423.9023.9423.3023.361,634,820
1/16/201424.0424.2023.6623.861,717,680
1/15/201424.0524.1923.7424.041,397,760
1/14/201423.9524.0123.2623.791,566,420
1/13/201424.0824.3923.2923.432,407,570
1/10/201424.1224.1623.1623.842,061,770
1/9/201424.8925.0023.6023.823,015,000
1/8/201423.5224.8723.5224.752,907,710
1/7/201423.4423.6823.2523.552,246,280
1/6/201423.9124.0023.4323.461,548,330
1/3/201424.1224.6223.5923.723,148,630
1/2/201423.6523.7823.0623.261,444,640
12/31/201323.6724.1923.6723.921,077,590
12/30/201323.5123.8923.3323.691,128,470
12/27/201323.4923.7423.3623.54838,846
12/26/201323.9324.0823.3423.39972,938
12/24/201323.2924.1423.1023.861,253,980
12/23/201323.1723.3422.5723.342,209,740
12/20/201322.8223.1322.7223.002,243,260
12/19/201322.6723.1622.6022.821,786,800
12/18/201322.6122.7822.1122.652,935,180
12/17/201321.9022.7421.7922.542,570,420
12/16/201321.8222.0221.6721.951,501,590
12/13/201321.6921.9221.5021.811,739,570
12/12/201321.6722.0821.4021.522,586,870
12/11/201321.5521.8421.2121.563,803,820
12/10/201322.2422.4021.5521.565,297,530
12/9/201321.9022.9821.7822.603,930,530
12/6/201323.1823.3821.8021.8211,461,900
12/5/201320.6722.1220.3121.769,022,470
12/4/201319.6320.6919.6320.542,548,780
12/3/201319.7419.9919.4819.621,938,580
12/2/201320.6520.6519.4319.803,631,530
11/29/201320.8720.9720.4820.69622,372
11/27/201320.4620.7920.3520.691,225,620
Trading Center