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 (%)
Sep 30, 2021 6.390 6.665 6.390 6.590 460,917 +0.21(+3.29%)
Sep 29, 2021 6.500 6.600 6.350 6.380 390,711 -0.04(-0.62%)
Sep 28, 2021 6.600 6.620 6.420 6.420 695,570 -0.22(-3.31%)
Sep 27, 2021 6.570 6.650 6.417 6.640 405,076 +0.04(+0.61%)
Sep 24, 2021 6.750 6.820 6.600 6.600 414,898 -0.24(-3.51%)
Sep 23, 2021 6.680 6.850 6.620 6.840 362,286 +0.23(+3.48%)
Sep 22, 2021 6.590 6.750 6.545 6.610 325,085 +0.04(+0.61%)
Sep 21, 2021 6.540 6.680 6.450 6.570 406,607 +0.06(+0.92%)
Sep 20, 2021 6.750 6.820 6.445 6.510 540,427 -0.43(-6.20%)
Sep 17, 2021 6.800 6.980 6.785 6.940 1,244,626 +0.16(+2.36%)
Sep 16, 2021 6.590 6.790 6.490 6.780 406,949 +0.15(+2.26%)
Sep 15, 2021 6.880 6.880 6.615 6.630 611,962 -0.22(-3.21%)
Sep 14, 2021 6.880 7.090 6.780 6.850 749,766 -0.02(-0.29%)
Sep 13, 2021 6.840 6.930 6.600 6.870 763,232 +0.07(+1.03%)
Sep 10, 2021 6.860 6.940 6.750 6.800 396,672 -0.01(-0.15%)
Sep 09, 2021 6.850 6.980 6.800 6.810 411,687 -0.01(-0.15%)
Sep 08, 2021 6.760 6.940 6.600 6.820 856,455 +0.03(+0.44%)
Sep 07, 2021 7.140 7.190 6.765 6.790 583,846 -0.40(-5.56%)
Sep 03, 2021 7.250 7.275 7.180 7.190 496,412 -0.03(-0.42%)
Sep 02, 2021 7.220 7.270 7.150 7.220 483,759 +0.00(+0.00%)
Sep 01, 2021 7.190 7.260 7.130 7.220 885,039 +0.01(+0.14%)
Aug 31, 2021 7.210 7.310 7.105 7.210 294,658 +0.00(+0.00%)
Aug 30, 2021 7.060 7.300 7.020 7.210 495,075 +0.11(+1.55%)
Aug 27, 2021 7.060 7.240 6.960 7.100 521,539 +0.07(+1.00%)
Aug 26, 2021 7.160 7.210 6.945 7.030 335,000 -0.12(-1.68%)
Aug 25, 2021 7.100 7.260 7.035 7.150 451,794 +0.03(+0.42%)
Aug 24, 2021 6.810 7.160 6.695 7.120 582,156 +0.30(+4.40%)
Aug 23, 2021 6.950 6.950 6.740 6.820 441,461 +0.00(+0.00%)
Aug 20, 2021 6.530 6.900 6.495 6.820 748,562 +0.29(+4.44%)
Aug 19, 2021 6.450 6.575 6.340 6.530 479,793 +0.00(+0.00%)
Aug 18, 2021 6.770 6.830 6.500 6.530 471,530 -0.21(-3.12%)
Aug 17, 2021 6.670 6.760 6.550 6.740 583,023 +0.00(+0.07%)
Aug 16, 2021 6.670 6.890 6.490 6.735 482,833 +0.04(+0.52%)
Aug 13, 2021 6.950 6.950 6.560 6.700 535,612 -0.21(-3.04%)
Aug 12, 2021 6.700 6.980 6.670 6.910 531,281 +0.16(+2.37%)
Aug 11, 2021 6.860 6.860 6.610 6.750 456,296 -0.07(-1.03%)
Aug 10, 2021 6.850 6.970 6.780 6.820 538,965 +0.01(+0.15%)
Aug 09, 2021 6.440 6.940 6.407 6.810 830,483 +0.42(+6.57%)
Aug 06, 2021 6.440 6.660 6.190 6.390 961,862 -0.44(-6.44%)
Aug 05, 2021 6.850 6.960 6.710 6.830 1,046,380 -0.04(-0.58%)
Aug 04, 2021 7.020 7.060 6.840 6.870 775,903 -0.13(-1.86%)
Aug 03, 2021 6.980 7.075 6.900 7.000 592,685 +0.09(+1.30%)
Aug 02, 2021 7.500 7.500 6.840 6.910 1,148,906 -0.50(-6.75%)
Jul 30, 2021 7.260 7.510 7.200 7.410 882,710 +0.11(+1.51%)
Jul 29, 2021 7.130 7.470 7.070 7.300 2,815,661 +0.20(+2.82%)
Jul 28, 2021 6.790 7.220 6.750 7.100 4,234,939 +0.75(+11.81%)
Jul 27, 2021 6.230 6.370 5.990 6.350 1,108,928 +0.11(+1.76%)
Jul 26, 2021 6.090 6.340 6.040 6.240 968,079 +0.10(+1.63%)
Jul 23, 2021 6.110 6.165 6.040 6.140 484,133 +0.09(+1.49%)
Jul 22, 2021 5.850 6.110 5.850 6.050 600,196 +0.18(+3.07%)
Jul 21, 2021 5.800 5.870 5.590 5.870 338,022 +0.11(+1.91%)
Jul 20, 2021 5.690 5.775 5.530 5.760 551,235 +0.11(+1.95%)
Jul 19, 2021 5.450 5.710 5.400 5.650 609,663 +0.06(+1.07%)
Jul 16, 2021 5.750 5.760 5.551 5.590 389,995 -0.08(-1.41%)
Jul 15, 2021 5.500 5.720 5.460 5.670 429,942 +0.17(+3.09%)
Jul 14, 2021 5.800 5.800 5.420 5.500 1,468,539 -0.29(-5.01%)
Jul 13, 2021 5.880 5.930 5.740 5.790 313,661 -0.14(-2.36%)
Jul 12, 2021 6.000 6.080 5.870 5.930 407,005 -0.03(-0.50%)
Jul 09, 2021 5.810 5.980 5.750 5.960 309,811 +0.16(+2.76%)
Jul 08, 2021 5.610 5.930 5.490 5.800 546,151 -0.10(-1.69%)
Jul 07, 2021 6.000 6.010 5.780 5.900 634,036 -0.09(-1.50%)
Jul 06, 2021 5.840 6.000 5.790 5.990 496,563 +0.15(+2.57%)
Jul 02, 2021 6.130 6.130 5.820 5.840 455,395 -0.28(-4.58%)
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.