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 (%)
Feb 28, 2019 11.01 11.21 10.92 11.06 606,693 -0.02(-0.18%)
Feb 27, 2019 11.33 11.52 11.05 11.08 662,848 -0.29(-2.55%)
Feb 26, 2019 11.01 11.57 10.93 11.37 1,211,007 +0.40(+3.65%)
Feb 25, 2019 10.85 11.07 10.72 10.97 1,067,965 +0.17(+1.57%)
Feb 22, 2019 10.76 10.86 10.57 10.80 1,098,900 +0.07(+0.65%)
Feb 21, 2019 10.75 11.09 10.59 10.73 1,085,028 -0.05(-0.46%)
Feb 20, 2019 10.18 10.93 10.18 10.78 1,023,372 +0.55(+5.38%)
Feb 19, 2019 10.42 10.42 10.00 10.23 1,875,215 -0.06(-0.58%)
Feb 15, 2019 10.36 10.52 10.15 10.29 708,700 +0.00(+0.00%)
Feb 14, 2019 9.620 10.41 9.620 10.29 728,834 +0.61(+6.30%)
Feb 13, 2019 9.990 10.03 9.580 9.680 1,054,887 -0.27(-2.71%)
Feb 12, 2019 9.840 10.16 9.790 9.950 1,812,964 +0.29(+3.00%)
Feb 11, 2019 9.410 9.810 9.310 9.660 2,037,310 +0.31(+3.32%)
Feb 08, 2019 9.100 9.760 8.150 9.350 3,626,200 +0.80(+9.36%)
Feb 07, 2019 8.390 8.700 8.170 8.550 594,008 +0.08(+0.94%)
Feb 06, 2019 8.550 8.630 8.320 8.470 1,128,760 -0.09(-1.05%)
Feb 05, 2019 8.650 8.710 8.520 8.560 374,873 -0.06(-0.70%)
Feb 04, 2019 8.770 8.840 8.610 8.620 478,052 -0.16(-1.82%)
Feb 01, 2019 8.670 8.960 8.550 8.780 503,500 +0.13(+1.50%)
Jan 31, 2019 8.560 8.755 8.390 8.650 364,510 +0.08(+0.93%)
Jan 30, 2019 8.640 8.780 8.490 8.570 446,612 -0.07(-0.81%)
Jan 29, 2019 8.910 9.080 8.610 8.640 660,685 -0.25(-2.81%)
Jan 28, 2019 8.960 9.210 8.830 8.890 475,917 -0.16(-1.77%)
Jan 25, 2019 8.970 9.160 8.930 9.050 793,100 +0.12(+1.34%)
Jan 24, 2019 8.710 9.000 8.710 8.930 580,294 +0.16(+1.82%)
Jan 23, 2019 8.990 9.265 8.720 8.770 824,658 -0.19(-2.12%)
Jan 22, 2019 8.530 9.010 8.440 8.960 772,768 +0.23(+2.63%)
Jan 18, 2019 8.670 8.810 8.550 8.730 708,300 +0.08(+0.92%)
Jan 17, 2019 8.640 8.800 8.550 8.650 410,403 +0.01(+0.12%)
Jan 16, 2019 8.660 8.920 8.640 8.640 519,739 -0.01(-0.12%)
Jan 15, 2019 8.600 8.800 8.586 8.650 322,890 +0.04(+0.46%)
Jan 14, 2019 8.690 8.870 8.590 8.610 819,912 -0.17(-1.94%)
Jan 11, 2019 8.750 8.900 8.620 8.780 1,929,500 -0.02(-0.23%)
Jan 10, 2019 8.640 9.210 8.540 8.800 1,138,728 +0.15(+1.73%)
Jan 09, 2019 9.220 9.563 8.630 8.650 1,497,052 -0.54(-5.88%)
Jan 08, 2019 8.810 9.262 8.790 9.190 1,955,194 +0.44(+5.03%)
Jan 07, 2019 8.720 9.010 8.640 8.750 771,479 +0.00(+0.00%)
Jan 04, 2019 8.750 9.030 8.700 8.750 1,083,900 +0.18(+2.10%)
Jan 03, 2019 8.900 9.060 8.510 8.570 1,102,495 -0.02(-0.23%)
Jan 02, 2019 8.490 8.820 8.100 8.590 617,794 -0.03(-0.35%)
Dec 31, 2018 8.720 8.880 8.570 8.620 533,100 +0.03(+0.35%)
Dec 28, 2018 8.520 8.990 8.360 8.590 681,200 +0.06(+0.70%)
Dec 27, 2018 8.700 8.980 8.100 8.530 572,269 -0.30(-3.40%)
Dec 26, 2018 7.880 9.080 7.810 8.830 689,674 +0.93(+11.77%)
Dec 24, 2018 7.270 8.040 6.990 7.900 236,600 +0.56(+7.63%)
Dec 21, 2018 7.330 7.340 6.970 7.340 753,400 -0.01(-0.14%)
Dec 20, 2018 7.670 7.820 7.310 7.350 362,927 -0.36(-4.67%)
Dec 19, 2018 7.900 7.970 7.700 7.710 282,588 -0.13(-1.66%)
Dec 18, 2018 7.930 8.578 7.690 7.840 305,278 -0.05(-0.63%)
Dec 17, 2018 7.830 8.070 7.700 7.890 295,561 +0.11(+1.41%)
Dec 14, 2018 8.050 8.140 7.730 7.780 376,800 -0.40(-4.89%)
Dec 13, 2018 7.640 8.230 7.640 8.180 493,610 +0.53(+6.93%)
Dec 12, 2018 7.320 8.240 7.070 7.650 3,146,196 +0.06(+0.79%)
Dec 11, 2018 7.720 7.720 7.460 7.590 227,464 -0.09(-1.17%)
Dec 10, 2018 7.840 8.070 7.650 7.680 383,962 -0.17(-2.17%)
Dec 07, 2018 8.070 8.190 7.730 7.850 163,700 -0.23(-2.85%)
Dec 06, 2018 8.010 8.120 7.820 8.080 173,808 -0.03(-0.37%)
Dec 04, 2018 7.980 8.370 7.835 8.110 467,300 +0.13(+1.63%)
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.