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 (%)
Nov 30, 2017 5.620 6.050 5.510 5.950 327,899 +0.36(+6.44%)
Nov 29, 2017 5.760 5.875 5.495 5.590 133,263 -0.18(-3.12%)
Nov 28, 2017 6.120 6.156 5.660 5.770 164,543 -0.34(-5.56%)
Nov 27, 2017 5.750 6.230 5.700 6.110 406,303 +0.35(+6.08%)
Nov 24, 2017 5.620 5.970 5.520 5.760 67,555 +0.16(+2.86%)
Nov 22, 2017 5.380 5.840 5.380 5.600 238,376 +0.23(+4.28%)
Nov 21, 2017 5.200 5.450 5.200 5.370 133,797 +0.18(+3.47%)
Nov 20, 2017 5.020 5.200 4.830 5.190 146,459 +0.13(+2.57%)
Nov 17, 2017 5.110 5.200 5.000 5.060 166,445 -0.03(-0.59%)
Nov 16, 2017 4.950 5.170 4.890 5.090 139,286 +0.20(+4.09%)
Nov 15, 2017 4.710 5.020 4.620 4.890 227,734 +0.19(+4.04%)
Nov 14, 2017 4.480 4.900 4.480 4.700 273,760 +0.24(+5.38%)
Nov 13, 2017 5.210 5.240 4.450 4.460 422,074 -0.78(-14.89%)
Nov 10, 2017 5.190 5.381 5.141 5.240 110,438 +0.02(+0.38%)
Nov 09, 2017 5.380 5.450 4.960 5.220 263,865 -0.24(-4.40%)
Nov 08, 2017 5.250 5.480 5.210 5.460 128,588 +0.18(+3.41%)
Nov 07, 2017 5.490 5.500 5.120 5.280 331,843 -0.17(-3.03%)
Nov 06, 2017 5.680 6.040 5.370 5.445 369,919 -0.35(-6.12%)
Nov 03, 2017 5.500 6.000 4.620 5.800 505,435 +0.01(+0.17%)
Nov 02, 2017 5.710 6.101 5.680 5.790 154,735 +0.09(+1.58%)
Nov 01, 2017 5.850 5.930 5.680 5.700 243,769 -0.10(-1.72%)
Oct 31, 2017 5.770 5.940 5.680 5.800 221,189 +0.03(+0.52%)
Oct 30, 2017 6.030 6.190 5.680 5.770 272,820 -0.25(-4.15%)
Oct 27, 2017 5.920 6.240 5.670 6.020 222,887 +0.08(+1.35%)
Oct 26, 2017 5.580 6.050 5.100 5.940 448,172 +0.39(+7.03%)
Oct 25, 2017 5.650 5.920 5.250 5.550 381,805 -0.07(-1.25%)
Oct 24, 2017 5.530 5.790 5.300 5.620 545,599 +0.15(+2.74%)
Oct 23, 2017 5.100 5.550 4.840 5.470 583,533 +0.44(+8.75%)
Oct 20, 2017 4.520 5.160 4.470 5.030 746,453 +0.57(+12.78%)
Oct 19, 2017 4.670 4.830 4.430 4.460 322,596 -0.22(-4.70%)
Oct 18, 2017 4.700 4.870 4.650 4.680 175,920 -0.01(-0.21%)
Oct 17, 2017 4.650 4.800 4.555 4.690 206,362 +0.05(+1.08%)
Oct 16, 2017 4.680 4.720 4.470 4.640 254,739 -0.03(-0.64%)
Oct 13, 2017 4.800 4.800 4.670 4.670 82,231 -0.10(-2.10%)
Oct 12, 2017 4.650 4.850 4.580 4.770 145,446 +0.15(+3.25%)
Oct 11, 2017 4.560 4.680 4.525 4.620 148,645 +0.04(+0.87%)
Oct 10, 2017 4.600 4.650 4.520 4.580 153,674 +0.01(+0.22%)
Oct 09, 2017 4.670 4.850 4.580 4.570 140,606 -0.14(-2.97%)
Oct 06, 2017 4.710 4.780 4.610 4.710 95,460 +0.02(+0.43%)
Oct 05, 2017 4.870 4.970 4.670 4.690 170,550 -0.17(-3.50%)
Oct 04, 2017 5.170 5.260 4.800 4.860 252,941 -0.33(-6.36%)
Oct 03, 2017 5.220 5.390 4.791 5.190 186,162 -0.01(-0.19%)
Oct 02, 2017 5.090 5.220 5.000 5.200 348,191 +0.16(+3.17%)
Sep 29, 2017 5.210 5.270 5.010 5.040 257,716 -0.16(-3.08%)
Sep 28, 2017 5.490 5.600 5.160 5.200 151,119 -0.29(-5.28%)
Sep 27, 2017 5.250 5.550 5.100 5.490 251,178 +0.32(+6.19%)
Sep 26, 2017 5.080 5.190 5.000 5.170 212,564 +0.09(+1.77%)
Sep 25, 2017 5.150 5.150 5.005 5.080 99,722 -0.07(-1.36%)
Sep 22, 2017 4.920 5.200 4.861 5.150 151,771 +0.22(+4.46%)
Sep 21, 2017 5.140 5.140 4.860 4.930 156,644 -0.20(-3.90%)
Sep 20, 2017 4.970 5.290 4.970 5.130 252,960 +0.17(+3.43%)
Sep 19, 2017 5.180 5.290 4.930 4.960 202,758 -0.23(-4.43%)
Sep 18, 2017 5.180 5.320 5.150 5.190 169,877 -0.01(-0.19%)
Sep 15, 2017 5.250 5.310 5.090 5.200 406,503 -0.06(-1.14%)
Sep 14, 2017 5.390 5.450 4.960 5.260 233,546 -0.18(-3.31%)
Sep 13, 2017 5.280 5.460 5.160 5.440 143,917 +0.16(+3.03%)
Sep 12, 2017 5.250 5.450 5.170 5.280 252,216 +0.03(+0.57%)
Sep 11, 2017 5.380 5.430 5.121 5.250 136,533 -0.08(-1.50%)
Sep 08, 2017 5.200 5.330 5.111 5.330 165,614 +0.08(+1.52%)
Sep 07, 2017 5.120 5.300 5.000 5.250 155,542 +0.12(+2.34%)
Sep 06, 2017 4.890 5.220 4.790 5.130 163,750 +0.28(+5.77%)
Sep 05, 2017 4.720 4.880 4.660 4.850 203,275 +0.14(+2.97%)
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.