Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluidigm Corporation (NQ: FLDM )

3.710 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 5, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.170 6.510 6.150 6.430 500,889 +0.38(+6.28%)
Nov 29, 2016 6.060 6.130 6.010 6.050 156,335 -0.03(-0.49%)
Nov 28, 2016 6.020 6.140 5.920 6.080 188,646 +0.06(+1.00%)
Nov 25, 2016 6.100 6.170 5.970 6.020 124,245 -0.08(-1.31%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.29(+4.99%)
Nov 22, 2016 6.280 6.290 5.710 5.810 194,675 -0.46(-7.34%)
Nov 21, 2016 6.130 6.420 5.980 6.270 179,432 +0.15(+2.45%)
Nov 18, 2016 6.040 6.180 5.960 6.120 202,609 +0.12(+2.00%)
Nov 17, 2016 6.010 6.180 5.980 6.000 156,523 -0.02(-0.33%)
Nov 16, 2016 6.010 6.090 5.848 6.020 214,644 -0.02(-0.33%)
Nov 15, 2016 5.990 6.140 5.730 6.040 210,560 -0.02(-0.33%)
Nov 14, 2016 6.500 6.510 6.010 6.060 300,030 -0.29(-4.57%)
Nov 11, 2016 5.900 6.450 5.700 6.350 415,047 +0.50(+8.55%)
Nov 10, 2016 5.110 5.925 5.110 5.850 508,108 +0.49(+9.14%)
Nov 09, 2016 4.930 5.370 4.930 5.360 250,767 +0.37(+7.41%)
Nov 08, 2016 4.560 5.140 4.520 4.990 296,376 +0.53(+11.88%)
Nov 07, 2016 4.580 4.580 4.335 4.460 306,446 +0.05(+1.13%)
Nov 04, 2016 4.500 5.420 4.350 4.410 464,674 -0.05(-1.12%)
Nov 03, 2016 4.480 4.560 4.380 4.460 569,371 -0.03(-0.67%)
Nov 02, 2016 4.540 4.550 4.350 4.490 170,792 -0.05(-1.10%)
Nov 01, 2016 4.650 4.810 4.360 4.540 275,528 -0.09(-1.94%)
Oct 31, 2016 4.480 4.680 4.370 4.630 171,840 +0.18(+4.04%)
Oct 28, 2016 4.470 4.740 4.430 4.450 243,422 -0.03(-0.67%)
Oct 27, 2016 4.630 4.640 4.450 4.480 117,896 -0.16(-3.45%)
Oct 26, 2016 4.670 4.680 4.500 4.640 188,254 -0.06(-1.28%)
Oct 25, 2016 4.980 4.980 4.670 4.700 273,141 -0.31(-6.19%)
Oct 24, 2016 5.070 5.100 4.910 5.010 215,290 -0.02(-0.40%)
Oct 21, 2016 5.620 5.640 4.830 5.030 675,269 -0.54(-9.69%)
Oct 20, 2016 5.040 5.610 5.040 5.570 610,241 +0.58(+11.62%)
Oct 19, 2016 4.690 5.260 4.528 4.990 604,254 +0.33(+7.08%)
Oct 18, 2016 4.390 4.870 4.352 4.660 573,005 +0.32(+7.37%)
Oct 17, 2016 4.600 4.610 4.310 4.340 387,001 -0.13(-2.91%)
Oct 14, 2016 4.700 4.860 4.410 4.470 675,526 -0.19(-3.97%)
Oct 13, 2016 5.250 5.500 4.650 4.655 3,671,025 -2.39(-33.97%)
Oct 12, 2016 7.310 7.400 7.010 7.050 187,300 -0.29(-3.95%)
Oct 11, 2016 7.650 7.650 7.325 7.340 180,250 -0.37(-4.80%)
Oct 10, 2016 7.770 7.950 7.610 7.710 58,983 -0.04(-0.52%)
Oct 07, 2016 7.865 7.920 7.700 7.750 47,131 -0.10(-1.27%)
Oct 06, 2016 7.980 8.000 7.760 7.850 85,989 -0.13(-1.63%)
Oct 05, 2016 8.000 8.060 7.970 7.980 141,946 +0.00(+0.00%)
Oct 04, 2016 8.000 8.080 7.900 7.980 73,600 -0.02(-0.25%)
Oct 03, 2016 7.980 8.000 7.850 8.000 172,950 -0.01(-0.12%)
Sep 30, 2016 8.430 8.550 7.950 8.010 194,140 -0.40(-4.76%)
Sep 29, 2016 8.530 8.600 8.380 8.410 40,615 -0.17(-1.98%)
Sep 28, 2016 8.550 8.630 8.340 8.580 111,629 +0.03(+0.35%)
Sep 27, 2016 8.630 8.630 8.370 8.550 67,790 +0.10(+1.18%)
Sep 26, 2016 8.520 8.670 8.390 8.450 94,379 -0.12(-1.40%)
Sep 23, 2016 8.590 8.670 8.170 8.570 72,260 -0.06(-0.70%)
Sep 22, 2016 8.440 8.660 8.340 8.630 97,746 +0.27(+3.23%)
Sep 21, 2016 8.370 8.540 8.150 8.360 88,620 +0.01(+0.12%)
Sep 20, 2016 8.180 8.770 8.180 8.350 105,923 +0.22(+2.71%)
Sep 19, 2016 8.080 8.220 8.020 8.130 77,746 +0.05(+0.62%)
Sep 16, 2016 7.970 8.110 7.860 8.080 176,517 +0.12(+1.51%)
Sep 15, 2016 7.890 8.030 7.840 7.960 98,588 +0.07(+0.89%)
Sep 14, 2016 7.830 8.050 7.760 7.890 170,758 +0.01(+0.13%)
Sep 13, 2016 8.030 8.080 7.770 7.880 270,975 -0.28(-3.43%)
Sep 12, 2016 8.240 8.390 8.110 8.160 133,053 -0.11(-1.33%)
Sep 09, 2016 8.820 8.820 8.260 8.270 140,275 -0.63(-7.08%)
Sep 08, 2016 8.920 9.050 8.840 8.900 78,686 -0.01(-0.11%)
Sep 07, 2016 8.660 8.925 8.660 8.910 145,279 +0.25(+2.89%)
Sep 06, 2016 8.800 9.070 8.660 8.660 166,353 -0.14(-1.59%)
Sep 02, 2016 8.820 8.800 8.800 8.800 138,600 +0.01(+0.11%)
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.