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 29, 2019 2.490 2.600 2.400 2.520 353,700 +0.02(+0.80%)
Nov 27, 2019 2.460 2.600 2.460 2.500 566,100 +0.05(+2.04%)
Nov 26, 2019 2.690 2.690 2.440 2.450 1,109,111 -0.24(-8.92%)
Nov 25, 2019 2.600 2.830 2.600 2.690 1,343,105 +0.13(+5.08%)
Nov 22, 2019 2.370 2.580 2.368 2.560 1,290,000 +0.20(+8.47%)
Nov 21, 2019 2.280 2.380 2.270 2.360 1,093,111 +0.06(+2.61%)
Nov 20, 2019 2.320 2.350 2.120 2.300 2,012,895 -0.02(-0.86%)
Nov 19, 2019 2.330 2.370 2.320 2.320 628,588 -0.01(-0.43%)
Nov 18, 2019 2.500 2.500 2.330 2.330 595,697 -0.18(-7.17%)
Nov 15, 2019 2.470 2.520 2.400 2.510 640,300 +0.04(+1.62%)
Nov 14, 2019 2.500 2.605 2.450 2.470 690,591 -0.03(-1.20%)
Nov 13, 2019 2.390 2.510 2.320 2.500 909,785 +0.13(+5.49%)
Nov 12, 2019 2.380 2.420 2.280 2.370 1,058,847 +0.04(+1.72%)
Nov 11, 2019 2.330 2.390 2.270 2.330 1,373,554 +0.00(+0.00%)
Nov 08, 2019 2.530 2.540 2.310 2.330 2,224,800 -0.18(-7.17%)
Nov 07, 2019 2.550 2.580 2.430 2.510 2,682,254 +0.00(+0.00%)
Nov 06, 2019 3.500 3.500 2.340 2.510 9,296,720 -2.60(-50.88%)
Nov 05, 2019 5.110 5.200 5.030 5.110 777,409 -0.01(-0.20%)
Nov 04, 2019 5.090 5.230 5.090 5.120 450,803 +0.06(+1.19%)
Nov 01, 2019 4.930 5.150 4.820 5.060 544,600 +0.14(+2.85%)
Oct 31, 2019 4.820 4.930 4.670 4.920 711,973 +0.07(+1.44%)
Oct 30, 2019 4.670 4.890 4.560 4.850 553,928 +0.18(+3.85%)
Oct 29, 2019 4.620 4.760 4.600 4.670 373,132 +0.04(+0.86%)
Oct 28, 2019 4.580 4.650 4.480 4.630 588,448 +0.03(+0.65%)
Oct 25, 2019 4.570 4.670 4.560 4.600 407,800 +0.01(+0.22%)
Oct 24, 2019 4.840 4.840 4.465 4.590 358,035 -0.24(-4.97%)
Oct 23, 2019 4.800 4.920 4.790 4.830 612,037 +0.02(+0.42%)
Oct 22, 2019 4.820 4.855 4.680 4.810 606,156 +0.00(+0.00%)
Oct 21, 2019 4.800 4.910 4.650 4.810 652,022 +0.08(+1.69%)
Oct 18, 2019 4.590 4.850 4.572 4.730 1,010,200 +0.42(+9.74%)
Oct 17, 2019 4.230 4.430 4.160 4.310 326,031 +0.09(+2.13%)
Oct 16, 2019 4.130 4.220 4.030 4.220 441,451 +0.07(+1.69%)
Oct 15, 2019 4.270 4.350 4.120 4.150 240,255 -0.10(-2.35%)
Oct 14, 2019 4.300 4.330 4.180 4.250 292,087 -0.06(-1.39%)
Oct 11, 2019 4.310 4.440 4.240 4.310 276,400 +0.08(+1.89%)
Oct 10, 2019 4.220 4.295 4.100 4.230 408,916 +0.05(+1.20%)
Oct 09, 2019 4.420 4.460 4.130 4.180 519,015 -0.23(-5.11%)
Oct 08, 2019 4.630 4.630 4.400 4.405 405,140 -0.25(-5.47%)
Oct 07, 2019 4.700 4.740 4.620 4.660 323,978 -0.02(-0.43%)
Oct 04, 2019 4.620 4.700 4.580 4.680 399,300 +0.06(+1.30%)
Oct 03, 2019 4.500 4.635 4.400 4.620 385,928 +0.11(+2.44%)
Oct 02, 2019 4.350 4.525 4.300 4.510 505,320 +0.11(+2.50%)
Oct 01, 2019 4.630 4.720 4.390 4.400 781,427 -0.23(-4.97%)
Sep 30, 2019 4.700 4.730 4.590 4.630 716,293 -0.08(-1.70%)
Sep 27, 2019 4.750 4.910 4.640 4.710 455,700 -0.02(-0.42%)
Sep 26, 2019 4.980 4.980 4.725 4.730 1,024,240 -0.25(-5.02%)
Sep 25, 2019 5.070 5.070 4.830 4.980 698,198 -0.08(-1.58%)
Sep 24, 2019 5.410 5.470 4.940 5.060 1,249,064 -0.35(-6.47%)
Sep 23, 2019 5.570 5.620 5.390 5.410 449,348 -0.18(-3.22%)
Sep 20, 2019 5.770 5.812 5.570 5.590 1,159,200 -0.21(-3.62%)
Sep 19, 2019 5.670 5.920 5.660 5.800 628,635 +0.16(+2.84%)
Sep 18, 2019 5.610 5.720 5.510 5.640 855,017 +0.04(+0.71%)
Sep 17, 2019 5.550 5.610 5.390 5.600 1,615,734 +0.06(+1.08%)
Sep 16, 2019 5.340 5.640 5.320 5.540 891,307 +0.16(+2.97%)
Sep 13, 2019 5.460 5.520 5.350 5.380 582,000 -0.06(-1.10%)
Sep 12, 2019 5.550 5.700 5.400 5.440 580,746 -0.12(-2.16%)
Sep 11, 2019 5.510 5.640 5.430 5.560 611,241 +0.05(+0.91%)
Sep 10, 2019 5.420 5.660 5.270 5.510 773,831 +0.07(+1.29%)
Sep 09, 2019 5.580 5.640 5.180 5.440 800,153 -0.10(-1.81%)
Sep 06, 2019 5.580 5.710 5.510 5.540 720,100 -0.02(-0.36%)
Sep 05, 2019 5.530 5.680 5.470 5.560 701,973 +0.08(+1.46%)
Sep 04, 2019 5.320 5.600 5.220 5.480 2,016,060 +0.17(+3.20%)
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.