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, 2017 6.000 6.395 5.960 6.330 114,000 +0.30(+4.98%)
Jan 30, 2017 6.160 6.160 5.920 6.030 101,490 -0.20(-3.21%)
Jan 27, 2017 6.100 6.310 6.054 6.230 84,965 +0.11(+1.80%)
Jan 26, 2017 6.300 6.390 6.070 6.120 93,274 -0.17(-2.70%)
Jan 25, 2017 6.410 6.710 6.240 6.290 178,631 -0.02(-0.32%)
Jan 24, 2017 6.550 6.560 5.775 6.310 788,946 -0.23(-3.52%)
Jan 23, 2017 6.600 6.750 6.490 6.540 306,163 -0.06(-0.91%)
Jan 20, 2017 6.840 6.850 6.570 6.600 223,904 -0.18(-2.65%)
Jan 19, 2017 7.500 7.530 6.770 6.780 337,077 -0.60(-8.13%)
Jan 18, 2017 7.590 7.710 7.370 7.380 164,274 -0.19(-2.51%)
Jan 17, 2017 7.740 7.810 7.490 7.570 143,144 -0.21(-2.70%)
Jan 13, 2017 7.780 7.780 7.780 0 +0.02(+0.26%)
Jan 12, 2017 7.960 7.960 7.700 7.760 209,106 -0.18(-2.27%)
Jan 11, 2017 7.880 8.070 7.720 7.940 176,570 -0.07(-0.87%)
Jan 10, 2017 8.170 8.240 7.530 8.010 348,439 -0.32(-3.84%)
Jan 09, 2017 8.180 8.690 7.950 8.330 404,109 +0.28(+3.48%)
Jan 06, 2017 7.910 8.150 7.910 8.050 234,934 +0.15(+1.90%)
Jan 05, 2017 8.060 8.200 7.810 7.900 460,011 -0.24(-2.95%)
Jan 04, 2017 7.640 8.215 7.620 8.140 180,820 +0.55(+7.25%)
Jan 03, 2017 7.430 7.720 7.290 7.590 147,896 +0.31(+4.26%)
Dec 30, 2016 7.280 7.280 7.280 0 +0.07(+0.97%)
Dec 29, 2016 7.380 7.470 7.160 7.210 111,769 -0.19(-2.57%)
Dec 28, 2016 7.630 7.656 7.300 7.400 145,208 -0.19(-2.50%)
Dec 27, 2016 7.500 7.820 7.410 7.590 139,394 +0.11(+1.47%)
Dec 23, 2016 7.480 7.480 7.480 0 +0.29(+4.03%)
Dec 22, 2016 7.490 7.530 7.060 7.190 278,110 -0.21(-2.84%)
Dec 21, 2016 7.940 7.980 7.380 7.400 259,211 -0.58(-7.27%)
Dec 20, 2016 8.010 8.170 7.670 7.980 248,712 -0.02(-0.25%)
Dec 19, 2016 8.200 8.310 7.910 8.000 221,756 -0.12(-1.48%)
Dec 16, 2016 7.960 8.265 7.900 8.120 482,089 +0.20(+2.53%)
Dec 15, 2016 7.450 8.050 7.450 7.920 207,372 +0.51(+6.88%)
Dec 14, 2016 7.310 7.450 7.210 7.410 218,094 +0.08(+1.09%)
Dec 13, 2016 7.190 7.550 7.190 7.330 176,603 +0.04(+0.55%)
Dec 12, 2016 7.350 7.390 7.200 7.290 150,939 -0.07(-0.95%)
Dec 09, 2016 7.220 7.400 6.970 7.360 184,953 +0.21(+2.94%)
Dec 08, 2016 7.040 7.165 6.960 7.150 198,818 +0.11(+1.56%)
Dec 07, 2016 7.120 7.120 6.700 7.040 263,109 -0.07(-0.98%)
Dec 06, 2016 7.050 7.230 6.950 7.110 229,259 +0.13(+1.86%)
Dec 05, 2016 6.950 7.390 6.930 6.980 441,140 +0.30(+4.49%)
Dec 02, 2016 6.390 6.830 6.310 6.680 235,799 +0.20(+3.09%)
Dec 01, 2016 6.500 6.810 6.200 6.480 481,825 +0.05(+0.78%)
Nov 30, 2016 6.170 6.510 6.150 6.430 500,889 +0.38(+6.28%)
Nov 29, 2016 6.060 6.130 6.010 6.050 156,335 -0.03(-0.49%)
Nov 28, 2016 6.020 6.140 5.920 6.080 188,646 +0.06(+1.00%)
Nov 25, 2016 6.100 6.170 5.970 6.020 124,245 -0.08(-1.31%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.29(+4.99%)
Nov 22, 2016 6.280 6.290 5.710 5.810 194,675 -0.46(-7.34%)
Nov 21, 2016 6.130 6.420 5.980 6.270 179,432 +0.15(+2.45%)
Nov 18, 2016 6.040 6.180 5.960 6.120 202,609 +0.12(+2.00%)
Nov 17, 2016 6.010 6.180 5.980 6.000 156,523 -0.02(-0.33%)
Nov 16, 2016 6.010 6.090 5.848 6.020 214,644 -0.02(-0.33%)
Nov 15, 2016 5.990 6.140 5.730 6.040 210,560 -0.02(-0.33%)
Nov 14, 2016 6.500 6.510 6.010 6.060 300,030 -0.29(-4.57%)
Nov 11, 2016 5.900 6.450 5.700 6.350 415,047 +0.50(+8.55%)
Nov 10, 2016 5.110 5.925 5.110 5.850 508,108 +0.49(+9.14%)
Nov 09, 2016 4.930 5.370 4.930 5.360 250,767 +0.37(+7.41%)
Nov 08, 2016 4.560 5.140 4.520 4.990 296,376 +0.53(+11.88%)
Nov 07, 2016 4.580 4.580 4.335 4.460 306,446 +0.05(+1.13%)
Nov 04, 2016 4.500 5.420 4.350 4.410 464,674 -0.05(-1.12%)
Nov 03, 2016 4.480 4.560 4.380 4.460 569,371 -0.03(-0.67%)
Nov 02, 2016 4.540 4.550 4.350 4.490 170,792 -0.05(-1.10%)
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.