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 (%)
Jan 31, 2020 3.900 3.990 3.760 3.840 491,900 -0.09(-2.29%)
Jan 30, 2020 4.020 4.080 3.860 3.930 419,193 -0.12(-2.96%)
Jan 29, 2020 4.110 4.190 4.040 4.050 336,916 -0.06(-1.46%)
Jan 28, 2020 4.190 4.240 3.960 4.110 1,014,370 -0.06(-1.44%)
Jan 27, 2020 3.780 4.195 3.720 4.170 894,242 +0.22(+5.57%)
Jan 24, 2020 4.190 4.205 3.840 3.950 682,000 -0.23(-5.50%)
Jan 23, 2020 4.350 4.350 4.150 4.180 617,988 -0.17(-3.91%)
Jan 22, 2020 4.300 4.420 4.270 4.350 685,280 +0.05(+1.16%)
Jan 21, 2020 4.210 4.440 4.150 4.300 1,745,596 +0.08(+1.90%)
Jan 17, 2020 3.950 4.310 3.880 4.220 1,827,600 +0.30(+7.65%)
Jan 16, 2020 3.810 3.950 3.790 3.920 1,197,064 +0.15(+3.98%)
Jan 15, 2020 4.000 4.070 3.690 3.770 884,226 -0.21(-5.28%)
Jan 14, 2020 3.880 4.100 3.637 3.980 1,968,323 +0.44(+12.43%)
Jan 13, 2020 3.480 3.555 3.420 3.540 958,897 +0.09(+2.61%)
Jan 10, 2020 3.400 3.530 3.370 3.450 633,600 +0.04(+1.17%)
Jan 09, 2020 3.520 3.560 3.390 3.410 889,053 -0.07(-2.01%)
Jan 08, 2020 3.440 3.515 3.350 3.480 636,803 +0.04(+1.16%)
Jan 07, 2020 3.310 3.460 3.220 3.440 461,183 +0.10(+2.99%)
Jan 06, 2020 3.230 3.360 3.030 3.340 1,239,980 +0.02(+0.60%)
Jan 03, 2020 3.410 3.475 3.280 3.320 684,800 -0.17(-4.87%)
Jan 02, 2020 3.510 3.510 3.370 3.490 455,060 +0.01(+0.29%)
Dec 31, 2019 3.400 3.530 3.330 3.480 411,300 +0.09(+2.65%)
Dec 30, 2019 3.370 3.430 3.277 3.390 519,242 +0.03(+0.89%)
Dec 27, 2019 3.380 3.460 3.275 3.360 477,800 +0.00(+0.00%)
Dec 26, 2019 3.600 3.600 3.340 3.360 481,243 -0.23(-6.41%)
Dec 24, 2019 3.400 3.600 3.380 3.590 296,900 +0.19(+5.59%)
Dec 23, 2019 3.340 3.460 3.240 3.400 668,793 +0.06(+1.80%)
Dec 20, 2019 3.250 3.370 3.230 3.340 964,300 +0.09(+2.77%)
Dec 19, 2019 3.210 3.260 3.100 3.250 558,952 +0.04(+1.40%)
Dec 18, 2019 3.040 3.220 2.990 3.205 1,676,190 +0.18(+5.78%)
Dec 17, 2019 3.180 3.202 2.999 3.030 967,676 -0.15(-4.72%)
Dec 16, 2019 3.170 3.260 3.120 3.180 1,120,307 +0.02(+0.47%)
Dec 13, 2019 3.060 3.170 3.000 3.165 2,177,200 +0.12(+4.11%)
Dec 12, 2019 2.900 3.100 2.900 3.040 952,620 +0.11(+3.75%)
Dec 11, 2019 2.920 3.030 2.860 2.930 1,120,420 +0.05(+1.74%)
Dec 10, 2019 2.710 2.940 2.660 2.880 990,712 +0.13(+4.73%)
Dec 09, 2019 2.500 2.780 2.500 2.750 785,882 +0.20(+7.84%)
Dec 06, 2019 2.540 2.700 2.520 2.550 553,900 +0.04(+1.59%)
Dec 05, 2019 2.600 2.600 2.470 2.510 404,682 -0.07(-2.71%)
Dec 04, 2019 2.430 2.670 2.420 2.580 764,679 +0.19(+7.95%)
Dec 03, 2019 2.460 2.540 2.380 2.390 496,652 -0.13(-5.16%)
Dec 02, 2019 2.510 2.540 2.410 2.520 367,299 +0.00(+0.00%)
Nov 29, 2019 2.490 2.600 2.400 2.520 353,700 +0.02(+0.80%)
Nov 27, 2019 2.460 2.600 2.460 2.500 566,100 +0.05(+2.04%)
Nov 26, 2019 2.690 2.690 2.440 2.450 1,109,111 -0.24(-8.92%)
Nov 25, 2019 2.600 2.830 2.600 2.690 1,343,105 +0.13(+5.08%)
Nov 22, 2019 2.370 2.580 2.368 2.560 1,290,000 +0.20(+8.47%)
Nov 21, 2019 2.280 2.380 2.270 2.360 1,093,111 +0.06(+2.61%)
Nov 20, 2019 2.320 2.350 2.120 2.300 2,012,895 -0.02(-0.86%)
Nov 19, 2019 2.330 2.370 2.320 2.320 628,588 -0.01(-0.43%)
Nov 18, 2019 2.500 2.500 2.330 2.330 595,697 -0.18(-7.17%)
Nov 15, 2019 2.470 2.520 2.400 2.510 640,300 +0.04(+1.62%)
Nov 14, 2019 2.500 2.605 2.450 2.470 690,591 -0.03(-1.20%)
Nov 13, 2019 2.390 2.510 2.320 2.500 909,785 +0.13(+5.49%)
Nov 12, 2019 2.380 2.420 2.280 2.370 1,058,847 +0.04(+1.72%)
Nov 11, 2019 2.330 2.390 2.270 2.330 1,373,554 +0.00(+0.00%)
Nov 08, 2019 2.530 2.540 2.310 2.330 2,224,800 -0.18(-7.17%)
Nov 07, 2019 2.550 2.580 2.430 2.510 2,682,254 +0.00(+0.00%)
Nov 06, 2019 3.500 3.500 2.340 2.510 9,296,720 -2.60(-50.88%)
Nov 05, 2019 5.110 5.200 5.030 5.110 777,409 -0.01(-0.20%)
Nov 04, 2019 5.090 5.230 5.090 5.120 450,803 +0.06(+1.19%)
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.