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 (%)
Jul 31, 2018 6.080 6.465 6.050 6.400 136,141 +0.36(+5.96%)
Jul 30, 2018 6.130 6.130 5.870 6.040 109,806 -0.10(-1.63%)
Jul 27, 2018 6.380 6.380 6.090 6.140 126,200 -0.23(-3.61%)
Jul 26, 2018 6.720 6.770 6.210 6.370 188,256 -0.35(-5.21%)
Jul 25, 2018 6.350 6.910 6.340 6.720 272,521 +0.34(+5.33%)
Jul 24, 2018 6.570 6.620 6.253 6.380 262,492 -0.16(-2.45%)
Jul 23, 2018 6.490 6.660 6.480 6.540 105,895 -0.02(-0.30%)
Jul 20, 2018 6.280 6.630 6.170 6.560 137,457 +0.28(+4.46%)
Jul 19, 2018 6.350 6.462 6.260 6.280 90,915 -0.07(-1.10%)
Jul 18, 2018 6.330 6.380 5.990 6.350 126,369 +0.02(+0.32%)
Jul 17, 2018 6.370 6.580 6.200 6.330 79,981 -0.05(-0.78%)
Jul 16, 2018 6.560 6.770 6.265 6.380 93,278 -0.17(-2.60%)
Jul 13, 2018 6.440 6.700 6.410 6.550 116,024 +0.10(+1.55%)
Jul 12, 2018 6.150 6.500 6.120 6.450 163,930 +0.33(+5.39%)
Jul 11, 2018 6.020 6.230 5.970 6.120 227,898 +0.09(+1.49%)
Jul 10, 2018 6.080 6.190 5.950 6.030 85,576 -0.06(-0.99%)
Jul 09, 2018 6.080 6.210 6.010 6.090 97,091 +0.05(+0.83%)
Jul 06, 2018 6.080 6.190 5.900 6.040 129,910 -0.02(-0.33%)
Jul 05, 2018 6.060 6.100 5.830 6.060 121,945 +0.02(+0.33%)
Jul 03, 2018 6.040 6.040 6.040 0 +0.12(+2.03%)
Jul 02, 2018 5.950 6.030 5.700 5.920 175,160 -0.04(-0.67%)
Jun 29, 2018 5.920 6.115 5.870 5.960 218,658 +0.05(+0.85%)
Jun 28, 2018 5.660 6.110 5.605 5.910 254,298 +0.21(+3.68%)
Jun 27, 2018 5.670 5.780 5.460 5.700 219,973 +0.04(+0.71%)
Jun 26, 2018 5.440 5.690 5.440 5.660 112,027 +0.23(+4.24%)
Jun 25, 2018 5.650 5.650 5.300 5.430 209,526 -0.24(-4.23%)
Jun 22, 2018 5.260 5.730 5.260 5.670 1,027,039 +0.43(+8.21%)
Jun 21, 2018 5.500 5.510 5.080 5.240 213,009 -0.28(-5.07%)
Jun 20, 2018 4.990 5.600 4.990 5.520 287,576 +0.56(+11.29%)
Jun 19, 2018 4.850 5.000 4.690 4.960 197,059 +0.10(+2.06%)
Jun 18, 2018 4.900 4.915 4.650 4.860 321,393 -0.05(-1.02%)
Jun 15, 2018 5.060 4.900 4.910 302,431 -0.15(-2.96%)
Jun 14, 2018 5.180 5.185 4.980 5.060 158,802 -0.09(-1.75%)
Jun 13, 2018 5.050 5.230 4.950 5.150 290,255 +0.10(+1.98%)
Jun 12, 2018 5.100 5.160 5.000 5.050 204,949 -0.04(-0.79%)
Jun 11, 2018 5.290 5.320 4.950 5.090 250,254 -0.22(-4.14%)
Jun 08, 2018 5.510 5.530 5.290 5.310 212,252 -0.21(-3.80%)
Jun 07, 2018 5.570 5.662 5.460 5.520 154,487 -0.04(-0.72%)
Jun 06, 2018 5.690 5.560 158,213 -0.04(-0.71%)
Jun 05, 2018 5.560 5.650 5.470 5.600 99,086 +0.04(+0.72%)
Jun 04, 2018 5.580 5.620 5.500 5.560 89,412 -0.01(-0.18%)
Jun 01, 2018 5.610 5.670 5.380 5.570 316,651 +0.00(+0.00%)
May 31, 2018 5.750 5.860 5.550 5.570 73,562 -0.19(-3.30%)
May 30, 2018 5.870 5.990 5.750 5.760 118,887 -0.09(-1.54%)
May 29, 2018 5.690 5.880 5.580 5.850 78,428 +0.12(+2.09%)
May 25, 2018 5.730 5.730 5.730 0 +0.03(+0.53%)
May 24, 2018 5.660 5.710 5.629 5.700 71,143 +0.02(+0.35%)
May 23, 2018 5.770 5.870 5.630 5.680 92,975 -0.10(-1.73%)
May 22, 2018 5.740 5.940 5.740 5.780 84,948 +0.05(+0.87%)
May 21, 2018 5.780 5.840 5.680 5.730 91,458 -0.02(-0.35%)
May 18, 2018 5.830 5.940 5.560 5.750 125,557 -0.04(-0.69%)
May 17, 2018 5.790 5.890 5.690 5.790 159,390 +0.01(+0.17%)
May 16, 2018 5.500 5.830 5.500 5.780 312,189 +0.31(+5.67%)
May 15, 2018 5.520 5.580 5.430 5.470 87,107 -0.06(-1.08%)
May 14, 2018 5.740 5.880 5.510 5.530 161,925 -0.18(-3.15%)
May 11, 2018 5.570 5.780 5.570 5.710 174,867 +0.14(+2.51%)
May 10, 2018 5.590 5.980 5.560 5.570 180,934 +0.01(+0.18%)
May 09, 2018 5.460 5.640 5.330 5.560 248,998 +0.10(+1.83%)
May 08, 2018 5.550 5.609 5.390 5.460 236,286 -0.08(-1.44%)
May 07, 2018 5.750 5.950 5.460 5.540 212,884 -0.21(-3.65%)
May 04, 2018 6.100 6.120 5.530 5.750 355,501 -0.46(-7.41%)
May 03, 2018 5.890 6.340 5.850 6.210 260,808 +0.33(+5.61%)
May 02, 2018 6.050 6.210 5.870 5.880 141,590 -0.17(-2.81%)
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.