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 (%)
Aug 31, 2016 9.230 9.390 9.100 9.110 253,130 -0.17(-1.83%)
Aug 30, 2016 9.440 9.490 9.250 9.280 80,169 -0.19(-2.01%)
Aug 29, 2016 9.370 9.650 9.270 9.470 101,797 +0.13(+1.39%)
Aug 26, 2016 9.170 9.470 9.120 9.340 150,655 +0.17(+1.85%)
Aug 25, 2016 9.060 9.330 9.060 9.170 162,492 +0.11(+1.21%)
Aug 24, 2016 9.110 9.350 9.000 9.060 243,668 -0.26(-2.79%)
Aug 23, 2016 9.430 9.470 9.220 9.320 170,682 -0.08(-0.85%)
Aug 22, 2016 9.220 9.530 8.988 9.400 111,561 +0.19(+2.06%)
Aug 19, 2016 9.220 9.261 9.000 9.210 160,921 -0.05(-0.54%)
Aug 18, 2016 9.230 9.530 9.050 9.260 126,438 +0.06(+0.65%)
Aug 17, 2016 8.640 9.310 8.540 9.200 995,852 +0.32(+3.60%)
Aug 16, 2016 9.010 9.220 8.880 8.880 146,103 -0.20(-2.20%)
Aug 15, 2016 9.010 9.265 8.970 9.080 98,384 +0.08(+0.89%)
Aug 12, 2016 8.880 9.040 8.700 9.000 172,646 +0.12(+1.35%)
Aug 11, 2016 9.050 9.089 8.820 8.880 150,727 -0.11(-1.22%)
Aug 10, 2016 9.040 9.075 8.850 8.990 142,576 -0.06(-0.66%)
Aug 09, 2016 8.970 9.150 8.926 9.050 259,397 +0.09(+1.00%)
Aug 08, 2016 9.180 9.290 8.780 8.960 233,881 -0.21(-2.29%)
Aug 05, 2016 9.000 9.590 8.810 9.170 963,561 -1.55(-14.46%)
Aug 04, 2016 10.45 10.94 10.35 10.72 118,555 +0.27(+2.58%)
Aug 03, 2016 10.28 10.58 9.950 10.45 126,737 +0.08(+0.77%)
Aug 02, 2016 10.27 10.59 9.700 10.37 131,981 +0.10(+0.97%)
Aug 01, 2016 10.59 10.93 9.615 10.27 148,483 -0.28(-2.65%)
Jul 29, 2016 10.51 10.87 9.810 10.55 223,093 -0.01(-0.09%)
Jul 28, 2016 10.49 10.72 9.700 10.56 161,623 +0.05(+0.48%)
Jul 27, 2016 10.23 10.54 10.16 10.51 127,107 +0.30(+2.94%)
Jul 26, 2016 9.790 10.24 9.400 10.21 132,629 +0.44(+4.50%)
Jul 25, 2016 9.920 9.970 9.710 9.770 126,014 -0.13(-1.31%)
Jul 22, 2016 9.840 9.940 9.720 9.900 42,720 +0.06(+0.61%)
Jul 21, 2016 10.12 10.23 9.810 9.840 55,595 -0.27(-2.67%)
Jul 20, 2016 9.870 10.13 9.750 10.11 86,958 +0.29(+2.95%)
Jul 19, 2016 9.640 9.950 9.640 9.820 97,966 +0.18(+1.87%)
Jul 18, 2016 9.650 9.850 9.035 9.640 197,862 -0.05(-0.52%)
Jul 15, 2016 9.820 9.820 9.410 9.690 155,165 -0.06(-0.62%)
Jul 14, 2016 9.790 9.790 9.201 9.750 102,746 +0.03(+0.31%)
Jul 13, 2016 10.12 10.20 9.690 9.720 147,530 -0.36(-3.57%)
Jul 12, 2016 10.01 10.24 10.01 10.08 114,908 +0.11(+1.10%)
Jul 11, 2016 9.700 9.990 9.700 9.970 84,483 +0.33(+3.42%)
Jul 08, 2016 9.150 9.650 9.100 9.640 128,497 +0.54(+5.93%)
Jul 07, 2016 8.840 9.190 8.770 9.100 97,615 +0.23(+2.59%)
Jul 05, 2016 9.200 9.200 8.790 8.870 88,041 -0.41(-4.42%)
Jul 01, 2016 9.030 9.280 9.280 9.280 49,600 +0.25(+2.77%)
Jun 30, 2016 9.180 9.350 8.850 9.030 71,889 +0.04(+0.44%)
Jun 29, 2016 9.130 9.130 8.780 8.990 127,858 +0.02(+0.22%)
Jun 28, 2016 8.810 9.100 8.810 8.970 118,846 +0.24(+2.75%)
Jun 27, 2016 9.220 9.220 8.650 8.730 303,347 -0.67(-7.13%)
Jun 24, 2016 9.570 9.910 9.250 9.400 201,889 -0.69(-6.84%)
Jun 23, 2016 9.800 10.14 9.760 10.09 129,289 +0.44(+4.56%)
Jun 22, 2016 9.630 10.09 9.510 9.650 143,017 +0.03(+0.31%)
Jun 21, 2016 9.860 9.860 9.520 9.620 70,080 -0.18(-1.84%)
Jun 20, 2016 9.590 10.13 9.580 9.800 103,482 +0.32(+3.38%)
Jun 17, 2016 9.790 10.04 9.460 9.480 442,128 -0.30(-3.07%)
Jun 16, 2016 9.680 9.800 9.520 9.780 100,083 +0.03(+0.31%)
Jun 15, 2016 10.11 10.16 9.730 9.750 108,879 -0.28(-2.79%)
Jun 14, 2016 10.00 10.16 9.610 10.03 217,247 +0.03(+0.30%)
Jun 13, 2016 10.38 10.74 9.960 10.00 156,520 -0.49(-4.67%)
Jun 10, 2016 10.72 10.86 10.45 10.49 81,064 -0.42(-3.85%)
Jun 09, 2016 10.81 11.00 10.77 10.91 90,611 +0.00(+0.00%)
Jun 08, 2016 10.95 11.05 10.77 10.91 202,297 +0.02(+0.18%)
Jun 07, 2016 10.93 10.99 10.76 10.89 170,962 +0.04(+0.37%)
Jun 06, 2016 9.950 10.90 9.880 10.85 239,677 +0.94(+9.49%)
Jun 03, 2016 10.30 10.32 9.880 9.910 159,934 -0.40(-3.88%)
Jun 02, 2016 10.30 10.46 10.14 10.31 140,567 -0.05(-0.48%)
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.