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 (%)
Jan 31, 2018 6.580 6.580 6.090 6.130 327,300 -0.41(-6.27%)
Jan 30, 2018 6.550 6.860 6.550 6.540 136,997 -0.11(-1.65%)
Jan 29, 2018 6.500 6.860 6.500 6.650 94,169 +0.06(+0.91%)
Jan 26, 2018 6.710 6.790 6.560 6.590 97,482 -0.13(-1.93%)
Jan 25, 2018 6.670 6.850 6.560 6.720 178,655 +0.19(+2.91%)
Jan 24, 2018 6.540 6.680 6.450 6.530 93,145 +0.00(+0.00%)
Jan 23, 2018 6.540 6.700 6.510 6.530 125,504 -0.06(-0.91%)
Jan 22, 2018 6.615 6.411 6.590 94,609 +0.00(+0.00%)
Jan 19, 2018 6.440 6.650 6.290 6.590 144,306 +0.15(+2.33%)
Jan 18, 2018 6.750 6.825 6.420 6.440 106,934 -0.29(-4.31%)
Jan 17, 2018 6.490 6.740 6.290 6.730 169,778 +0.27(+4.18%)
Jan 16, 2018 6.610 6.760 6.440 6.460 168,752 -0.13(-1.97%)
Jan 12, 2018 6.590 6.590 6.590 0 +0.27(+4.27%)
Jan 11, 2018 6.550 6.690 6.310 6.320 218,428 -0.21(-3.22%)
Jan 10, 2018 6.450 6.680 6.060 6.530 307,401 +0.08(+1.24%)
Jan 09, 2018 6.490 6.570 6.330 6.450 211,347 -0.03(-0.46%)
Jan 08, 2018 6.450 6.590 6.300 6.480 120,716 -0.05(-0.77%)
Jan 05, 2018 6.730 6.790 6.500 6.530 168,656 -0.19(-2.83%)
Jan 04, 2018 6.610 6.829 6.440 6.720 288,873 +0.17(+2.60%)
Jan 03, 2018 6.240 6.950 6.240 6.550 369,323 +0.32(+5.14%)
Jan 02, 2018 5.900 6.245 5.900 6.230 131,426 +0.34(+5.77%)
Dec 29, 2017 5.890 5.890 5.890 0 -0.28(-4.54%)
Dec 28, 2017 5.830 6.200 5.725 6.170 134,280 +0.35(+6.01%)
Dec 27, 2017 6.030 6.140 5.790 5.820 85,846 -0.18(-3.00%)
Dec 26, 2017 6.130 6.215 5.970 6.000 77,167 -0.13(-2.12%)
Dec 22, 2017 6.200 6.200 5.400 6.130 113,014 -0.11(-1.76%)
Dec 21, 2017 6.370 6.600 6.180 6.240 127,555 -0.12(-1.89%)
Dec 20, 2017 6.490 6.780 6.300 6.360 289,260 -0.09(-1.40%)
Dec 19, 2017 6.300 6.780 6.300 6.450 345,005 +0.19(+3.04%)
Dec 18, 2017 6.100 6.350 6.070 6.260 251,450 +0.22(+3.64%)
Dec 15, 2017 6.120 6.300 5.830 6.040 932,086 -0.07(-1.15%)
Dec 14, 2017 5.820 6.330 5.710 6.110 296,252 +0.29(+4.98%)
Dec 13, 2017 5.760 5.930 5.755 5.820 58,189 +0.05(+0.87%)
Dec 12, 2017 5.890 5.990 5.730 5.770 81,661 -0.11(-1.87%)
Dec 11, 2017 5.920 6.030 5.820 5.880 121,513 -0.05(-0.84%)
Dec 08, 2017 5.880 6.080 5.880 5.930 128,049 +0.07(+1.19%)
Dec 07, 2017 5.990 6.080 5.825 5.860 145,301 -0.13(-2.17%)
Dec 06, 2017 5.710 6.022 5.600 5.990 142,093 +0.29(+5.09%)
Dec 05, 2017 5.460 5.830 5.460 5.700 141,986 +0.24(+4.40%)
Dec 04, 2017 6.000 6.010 5.460 5.460 147,353 -0.51(-8.54%)
Dec 01, 2017 6.110 6.110 5.850 5.970 245,514 +0.02(+0.34%)
Nov 30, 2017 5.620 6.050 5.510 5.950 327,899 +0.36(+6.44%)
Nov 29, 2017 5.760 5.875 5.495 5.590 133,263 -0.18(-3.12%)
Nov 28, 2017 6.120 6.156 5.660 5.770 164,543 -0.34(-5.56%)
Nov 27, 2017 5.750 6.230 5.700 6.110 406,303 +0.35(+6.08%)
Nov 24, 2017 5.620 5.970 5.520 5.760 67,555 +0.16(+2.86%)
Nov 22, 2017 5.380 5.840 5.380 5.600 238,376 +0.23(+4.28%)
Nov 21, 2017 5.200 5.450 5.200 5.370 133,797 +0.18(+3.47%)
Nov 20, 2017 5.020 5.200 4.830 5.190 146,459 +0.13(+2.57%)
Nov 17, 2017 5.110 5.200 5.000 5.060 166,445 -0.03(-0.59%)
Nov 16, 2017 4.950 5.170 4.890 5.090 139,286 +0.20(+4.09%)
Nov 15, 2017 4.710 5.020 4.620 4.890 227,734 +0.19(+4.04%)
Nov 14, 2017 4.480 4.900 4.480 4.700 273,760 +0.24(+5.38%)
Nov 13, 2017 5.210 5.240 4.450 4.460 422,074 -0.78(-14.89%)
Nov 10, 2017 5.190 5.381 5.141 5.240 110,438 +0.02(+0.38%)
Nov 09, 2017 5.380 5.450 4.960 5.220 263,865 -0.24(-4.40%)
Nov 08, 2017 5.250 5.480 5.210 5.460 128,588 +0.18(+3.41%)
Nov 07, 2017 5.490 5.500 5.120 5.280 331,843 -0.17(-3.03%)
Nov 06, 2017 5.680 6.040 5.370 5.445 369,919 -0.35(-6.12%)
Nov 03, 2017 5.500 6.000 4.620 5.800 505,435 +0.01(+0.17%)
Nov 02, 2017 5.710 6.101 5.680 5.790 154,735 +0.09(+1.58%)
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.