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 (%)
Mar 31, 2022 3.860 3.860 3.580 3.590 453,146 -0.19(-5.03%)
Mar 30, 2022 3.960 4.030 3.770 3.780 406,312 -0.18(-4.55%)
Mar 29, 2022 3.600 3.995 3.600 3.960 643,987 +0.38(+10.61%)
Mar 28, 2022 3.560 3.705 3.440 3.580 468,160 +0.06(+1.70%)
Mar 25, 2022 3.770 3.770 3.430 3.520 529,140 -0.24(-6.38%)
Mar 24, 2022 3.930 3.930 3.730 3.760 327,589 -0.16(-4.08%)
Mar 23, 2022 3.900 3.970 3.735 3.920 650,469 +0.02(+0.51%)
Mar 22, 2022 3.700 3.920 3.685 3.900 525,382 +0.23(+6.27%)
Mar 21, 2022 3.770 3.810 3.620 3.670 298,190 -0.12(-3.17%)
Mar 18, 2022 3.690 4.000 3.600 3.790 663,127 +0.06(+1.61%)
Mar 17, 2022 3.490 3.780 3.460 3.730 366,193 +0.16(+4.48%)
Mar 16, 2022 3.380 3.590 3.360 3.570 480,213 +0.22(+6.57%)
Mar 15, 2022 3.330 3.375 3.250 3.350 884,775 +0.08(+2.45%)
Mar 14, 2022 3.420 3.460 3.230 3.270 1,465,508 -0.13(-3.82%)
Mar 11, 2022 3.660 3.660 3.400 3.400 290,669 -0.23(-6.34%)
Mar 10, 2022 3.570 3.665 3.450 3.630 330,832 -0.06(-1.63%)
Mar 09, 2022 3.490 3.790 3.470 3.690 402,851 +0.28(+8.21%)
Mar 08, 2022 3.380 3.450 3.300 3.410 493,965 +0.01(+0.29%)
Mar 07, 2022 3.490 3.520 3.350 3.400 610,818 -0.09(-2.58%)
Mar 04, 2022 3.610 3.710 3.470 3.490 325,457 -0.16(-4.38%)
Mar 03, 2022 3.660 3.750 3.560 3.650 515,110 +0.02(+0.55%)
Mar 02, 2022 3.690 3.700 3.550 3.630 342,562 -0.04(-1.09%)
Mar 01, 2022 3.660 3.740 3.630 3.670 353,861 -0.01(-0.27%)
Feb 28, 2022 3.810 3.850 3.635 3.680 823,373 -0.16(-4.17%)
Feb 25, 2022 3.820 3.890 3.740 3.840 563,854 +0.02(+0.52%)
Feb 24, 2022 3.320 3.850 3.290 3.820 1,166,048 +0.36(+10.40%)
Feb 23, 2022 3.460 3.540 3.345 3.460 1,026,580 +0.00(+0.00%)
Feb 22, 2022 3.620 3.695 3.435 3.460 598,989 -0.16(-4.42%)
Feb 18, 2022 3.620 0 +0.26(+7.74%)
Feb 17, 2022 3.520 3.520 3.300 3.360 649,451 -0.15(-4.27%)
Feb 16, 2022 3.500 3.525 3.350 3.510 738,847 -0.03(-0.85%)
Feb 15, 2022 3.530 3.610 3.440 3.540 794,477 +0.03(+0.85%)
Feb 14, 2022 3.940 4.000 3.490 3.510 915,706 -0.42(-10.69%)
Feb 11, 2022 3.930 4.190 3.870 3.930 2,496,141 -0.03(-0.76%)
Feb 10, 2022 3.560 3.960 3.490 3.960 1,937,613 +0.30(+8.20%)
Feb 09, 2022 3.460 3.660 3.430 3.660 973,529 +0.21(+6.09%)
Feb 08, 2022 3.440 3.500 3.320 3.450 911,979 -0.01(-0.29%)
Feb 07, 2022 3.300 3.505 3.300 3.460 900,592 +0.16(+4.85%)
Feb 04, 2022 3.250 3.355 3.180 3.300 1,138,724 +0.03(+0.92%)
Feb 03, 2022 3.320 3.190 3.270 2,282,729 -0.13(-3.82%)
Feb 02, 2022 3.400 3.460 3.250 3.400 1,425,257 +0.06(+1.80%)
Feb 01, 2022 3.320 3.380 3.165 3.340 1,118,561 +0.07(+2.14%)
Jan 31, 2022 3.170 3.270 1,328,780 +0.09(+2.83%)
Jan 28, 2022 2.840 3.210 2.680 3.180 4,063,700 +0.38(+13.57%)
Jan 27, 2022 3.040 3.170 2.800 2.800 1,864,813 -0.23(-7.59%)
Jan 26, 2022 3.180 3.355 2.980 3.030 2,221,658 -0.06(-1.94%)
Jan 25, 2022 2.990 3.270 2.989 3.090 3,189,698 +0.11(+3.69%)
Jan 24, 2022 2.750 3.050 2.670 2.980 3,929,614 +0.14(+4.93%)
Jan 21, 2022 2.940 2.980 2.810 2.840 799,664 -0.14(-4.70%)
Jan 20, 2022 3.100 3.180 2.980 2.980 448,752 -0.07(-2.30%)
Jan 19, 2022 3.100 3.120 2.930 3.050 1,469,868 +0.03(+0.99%)
Jan 18, 2022 3.070 3.070 2.940 3.020 605,014 -0.11(-3.51%)
Jan 14, 2022 3.130 0 -0.15(-4.57%)
Jan 13, 2022 3.260 3.365 3.230 3.280 648,408 +0.03(+0.92%)
Jan 12, 2022 3.230 3.300 3.155 3.250 703,789 +0.00(+0.00%)
Jan 11, 2022 3.370 3.790 3.180 3.250 2,540,907 +0.07(+2.20%)
Jan 10, 2022 3.140 3.190 3.040 3.180 499,742 +0.00(+0.00%)
Jan 07, 2022 3.260 3.350 3.155 3.180 351,502 -0.08(-2.45%)
Jan 06, 2022 3.220 3.350 3.210 3.260 531,215 +0.00(+0.00%)
Jan 05, 2022 3.440 3.470 3.230 3.260 767,022 -0.20(-5.78%)
Jan 04, 2022 3.770 3.780 3.440 3.460 858,699 -0.26(-6.99%)
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.