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 (%)
Jun 30, 2020 4.150 4.150 3.910 4.010 1,242,362 -0.09(-2.20%)
Jun 29, 2020 3.850 4.330 3.760 4.100 2,394,625 +0.40(+10.81%)
Jun 26, 2020 3.510 3.750 3.405 3.700 2,972,900 +0.17(+4.82%)
Jun 25, 2020 3.670 3.670 3.360 3.530 2,021,059 -0.16(-4.34%)
Jun 24, 2020 3.820 3.900 3.570 3.690 1,789,490 -0.05(-1.34%)
Jun 23, 2020 3.760 3.850 3.710 3.740 1,772,915 -0.01(-0.27%)
Jun 22, 2020 3.870 3.870 3.700 3.750 1,028,990 -0.05(-1.32%)
Jun 19, 2020 3.880 4.055 3.785 3.800 1,895,800 -0.05(-1.30%)
Jun 18, 2020 3.920 4.050 3.780 3.850 1,163,124 -0.09(-2.28%)
Jun 17, 2020 4.080 4.170 3.850 3.940 1,359,190 -0.06(-1.50%)
Jun 16, 2020 4.040 4.200 3.960 4.000 1,666,521 +0.02(+0.50%)
Jun 15, 2020 4.010 4.260 3.890 3.980 3,593,197 +0.27(+7.28%)
Jun 12, 2020 3.540 3.875 3.510 3.710 1,106,700 +0.23(+6.61%)
Jun 11, 2020 3.750 3.750 3.330 3.480 1,525,557 -0.39(-10.08%)
Jun 10, 2020 3.820 4.010 3.770 3.870 1,113,916 +0.08(+2.11%)
Jun 09, 2020 3.590 3.970 3.500 3.790 1,657,843 +0.20(+5.57%)
Jun 08, 2020 3.650 3.930 3.570 3.590 1,625,318 -0.05(-1.37%)
Jun 05, 2020 3.900 4.140 3.630 3.640 1,752,200 -0.21(-5.45%)
Jun 04, 2020 4.360 4.370 3.830 3.850 1,668,452 -0.44(-10.26%)
Jun 03, 2020 4.370 4.550 4.210 4.290 1,722,475 -0.05(-1.15%)
Jun 02, 2020 4.530 4.650 4.330 4.340 1,326,662 -0.21(-4.62%)
Jun 01, 2020 4.350 4.770 4.320 4.550 1,240,391 +0.19(+4.36%)
May 29, 2020 4.500 4.530 4.270 4.360 1,655,500 -0.11(-2.46%)
May 28, 2020 4.430 4.760 4.380 4.470 1,577,433 -0.05(-1.11%)
May 27, 2020 4.700 4.700 4.390 4.520 1,138,844 -0.17(-3.62%)
May 26, 2020 4.880 4.970 4.660 4.690 1,530,251 -0.20(-4.09%)
May 22, 2020 4.670 4.980 4.570 4.890 1,698,400 +0.23(+4.94%)
May 21, 2020 4.400 4.950 4.320 4.660 2,101,320 +0.27(+6.15%)
May 20, 2020 4.650 4.680 4.160 4.390 2,557,492 -0.29(-6.20%)
May 19, 2020 4.910 4.910 4.620 4.680 1,504,945 -0.21(-4.29%)
May 18, 2020 5.210 5.250 4.840 4.890 2,385,566 +0.08(+1.66%)
May 15, 2020 5.220 5.389 4.770 4.810 2,130,900 -0.48(-9.07%)
May 14, 2020 4.780 5.390 4.690 5.290 2,342,983 +0.40(+8.18%)
May 13, 2020 4.990 5.380 4.500 4.890 2,824,929 +0.09(+1.87%)
May 12, 2020 5.300 5.740 4.750 4.800 4,229,598 -0.10(-2.04%)
May 11, 2020 4.160 5.000 4.040 4.900 3,907,205 +0.68(+16.11%)
May 08, 2020 3.800 4.300 3.510 4.220 3,071,100 -0.10(-2.31%)
May 07, 2020 3.730 4.690 3.640 4.320 4,965,979 +0.68(+18.68%)
May 06, 2020 4.170 4.190 3.510 3.640 2,287,519 -0.31(-7.85%)
May 05, 2020 3.880 4.340 3.800 3.950 5,694,760 +0.14(+3.67%)
May 04, 2020 3.040 4.100 2.760 3.810 13,705,626 +0.44(+13.06%)
May 01, 2020 2.200 4.390 2.045 3.370 17,678,600 +1.13(+50.45%)
Apr 30, 2020 2.400 2.400 2.210 2.240 701,117 -0.19(-7.82%)
Apr 29, 2020 2.420 2.490 2.290 2.430 397,362 +0.10(+4.07%)
Apr 28, 2020 2.440 2.500 2.300 2.335 281,837 -0.04(-1.89%)
Apr 27, 2020 2.320 2.420 2.290 2.380 355,186 +0.07(+3.03%)
Apr 24, 2020 2.400 2.600 2.180 2.310 489,900 -0.08(-3.35%)
Apr 23, 2020 2.350 2.510 2.260 2.390 1,118,200 +0.23(+10.65%)
Apr 22, 2020 2.100 2.230 2.010 2.160 500,106 +0.11(+5.37%)
Apr 21, 2020 1.990 2.150 1.920 2.050 560,407 -0.01(-0.49%)
Apr 20, 2020 2.060 2.250 2.000 2.060 507,052 -0.07(-3.29%)
Apr 17, 2020 1.990 2.145 1.890 2.130 722,300 +0.27(+14.52%)
Apr 16, 2020 1.860 1.910 1.665 1.860 549,032 +0.01(+0.54%)
Apr 15, 2020 2.000 2.070 1.840 1.850 539,328 -0.25(-11.90%)
Apr 14, 2020 2.120 2.220 2.000 2.100 488,526 +0.04(+1.94%)
Apr 13, 2020 2.130 2.172 1.960 2.060 357,294 -0.09(-4.19%)
Apr 09, 2020 2.040 2.210 2.000 2.150 693,100 +0.17(+8.59%)
Apr 08, 2020 1.860 2.010 1.850 1.980 608,917 +0.13(+7.03%)
Apr 07, 2020 2.110 2.120 1.810 1.850 765,663 -0.20(-9.76%)
Apr 06, 2020 2.020 2.170 2.000 2.050 612,918 +0.09(+4.59%)
Apr 03, 2020 2.050 2.275 1.900 1.960 609,000 -0.11(-5.31%)
Apr 02, 2020 2.370 2.510 1.958 2.070 838,602 -0.17(-7.59%)
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.