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 (%)
May 31, 2018 5.750 5.860 5.550 5.570 73,562 -0.19(-3.30%)
May 30, 2018 5.870 5.990 5.750 5.760 118,887 -0.09(-1.54%)
May 29, 2018 5.690 5.880 5.580 5.850 78,428 +0.12(+2.09%)
May 25, 2018 5.730 5.730 5.730 0 +0.03(+0.53%)
May 24, 2018 5.660 5.710 5.629 5.700 71,143 +0.02(+0.35%)
May 23, 2018 5.770 5.870 5.630 5.680 92,975 -0.10(-1.73%)
May 22, 2018 5.740 5.940 5.740 5.780 84,948 +0.05(+0.87%)
May 21, 2018 5.780 5.840 5.680 5.730 91,458 -0.02(-0.35%)
May 18, 2018 5.830 5.940 5.560 5.750 125,557 -0.04(-0.69%)
May 17, 2018 5.790 5.890 5.690 5.790 159,390 +0.01(+0.17%)
May 16, 2018 5.500 5.830 5.500 5.780 312,189 +0.31(+5.67%)
May 15, 2018 5.520 5.580 5.430 5.470 87,107 -0.06(-1.08%)
May 14, 2018 5.740 5.880 5.510 5.530 161,925 -0.18(-3.15%)
May 11, 2018 5.570 5.780 5.570 5.710 174,867 +0.14(+2.51%)
May 10, 2018 5.590 5.980 5.560 5.570 180,934 +0.01(+0.18%)
May 09, 2018 5.460 5.640 5.330 5.560 248,998 +0.10(+1.83%)
May 08, 2018 5.550 5.609 5.390 5.460 236,286 -0.08(-1.44%)
May 07, 2018 5.750 5.950 5.460 5.540 212,884 -0.21(-3.65%)
May 04, 2018 6.100 6.120 5.530 5.750 355,501 -0.46(-7.41%)
May 03, 2018 5.890 6.340 5.850 6.210 260,808 +0.33(+5.61%)
May 02, 2018 6.050 6.210 5.870 5.880 141,590 -0.17(-2.81%)
May 01, 2018 5.860 6.090 5.810 6.050 98,049 +0.15(+2.54%)
Apr 30, 2018 6.010 6.030 5.840 5.900 72,952 -0.12(-1.99%)
Apr 27, 2018 6.000 6.170 5.690 6.020 199,013 +0.06(+1.01%)
Apr 26, 2018 6.020 6.080 5.870 5.960 93,021 -0.07(-1.16%)
Apr 25, 2018 6.000 6.100 5.840 6.030 104,606 +0.07(+1.17%)
Apr 24, 2018 6.150 6.180 5.930 5.960 104,630 -0.18(-2.93%)
Apr 23, 2018 6.120 6.230 6.010 6.140 110,087 +0.02(+0.33%)
Apr 20, 2018 5.900 6.220 5.840 6.120 133,141 +0.19(+3.20%)
Apr 19, 2018 6.100 6.220 5.880 5.930 100,284 -0.20(-3.26%)
Apr 18, 2018 6.250 6.305 6.100 6.130 114,796 -0.10(-1.61%)
Apr 17, 2018 6.200 6.290 6.110 6.230 99,305 +0.06(+0.97%)
Apr 16, 2018 5.890 6.225 5.890 6.170 104,924 +0.30(+5.11%)
Apr 13, 2018 6.070 6.075 5.810 5.870 90,561 -0.17(-2.81%)
Apr 12, 2018 6.050 6.165 5.940 6.040 80,305 +0.04(+0.67%)
Apr 11, 2018 6.220 6.270 5.990 6.000 78,259 -0.24(-3.85%)
Apr 10, 2018 5.860 6.390 5.820 6.240 199,860 +0.43(+7.40%)
Apr 09, 2018 5.930 6.010 5.800 5.810 64,320 -0.09(-1.53%)
Apr 06, 2018 6.010 6.090 5.860 5.900 84,117 -0.16(-2.64%)
Apr 05, 2018 5.980 6.100 5.870 6.060 117,412 +0.14(+2.36%)
Apr 04, 2018 5.550 6.100 5.550 5.920 136,189 +0.28(+4.96%)
Apr 03, 2018 5.570 5.750 5.310 5.640 137,139 +0.11(+1.99%)
Apr 02, 2018 5.750 5.840 5.430 5.530 183,682 -0.31(-5.31%)
Mar 29, 2018 5.840 5.840 5.840 0 -0.11(-1.85%)
Mar 28, 2018 6.070 6.219 5.820 5.950 160,295 -0.09(-1.49%)
Mar 27, 2018 5.850 6.180 5.760 6.040 399,967 +0.20(+3.42%)
Mar 26, 2018 5.980 6.000 5.680 5.840 160,049 -0.06(-1.02%)
Mar 23, 2018 6.010 6.010 5.860 5.900 174,797 -0.12(-1.99%)
Mar 22, 2018 6.450 6.669 6.030 6.020 425,844 -0.49(-7.53%)
Mar 21, 2018 6.290 6.590 6.290 6.510 156,747 +0.21(+3.33%)
Mar 20, 2018 6.330 6.500 6.207 6.300 165,310 -0.03(-0.47%)
Mar 19, 2018 6.400 6.520 6.120 6.330 102,702 -0.10(-1.56%)
Mar 16, 2018 6.540 6.640 6.260 6.430 265,271 -0.12(-1.83%)
Mar 15, 2018 6.610 6.710 6.240 6.550 121,961 -0.03(-0.46%)
Mar 14, 2018 6.840 6.960 6.560 6.580 146,781 -0.27(-3.94%)
Mar 13, 2018 6.830 7.040 6.772 6.850 135,543 +0.04(+0.59%)
Mar 12, 2018 6.810 6.890 6.377 6.810 208,582 -0.02(-0.29%)
Mar 09, 2018 6.600 6.860 6.420 6.830 168,881 +0.25(+3.80%)
Mar 08, 2018 6.540 6.620 6.230 6.580 204,895 +0.03(+0.46%)
Mar 07, 2018 6.450 6.620 6.250 6.550 262,579 +0.10(+1.55%)
Mar 06, 2018 6.400 6.550 6.230 6.450 204,415 +0.11(+1.74%)
Mar 05, 2018 6.220 6.470 6.090 6.340 210,215 +0.07(+1.12%)
Mar 02, 2018 6.800 6.800 6.130 6.270 678,270 -0.58(-8.47%)
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.