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, 2021 4.500 4.640 4.390 4.610 676,822 +0.10(+2.22%)
Nov 29, 2021 4.730 4.850 4.380 4.510 850,882 -0.18(-3.84%)
Nov 26, 2021 4.490 4.850 4.410 4.690 739,099 +0.18(+3.99%)
Nov 24, 2021 4.320 4.515 4.255 4.510 479,122 +0.15(+3.44%)
Nov 23, 2021 4.310 4.370 4.140 4.360 889,021 +0.05(+1.16%)
Nov 22, 2021 4.500 4.500 4.155 4.310 741,627 -0.18(-4.01%)
Nov 19, 2021 4.540 4.660 4.450 4.490 572,891 -0.04(-0.88%)
Nov 18, 2021 4.730 4.530 4.420 4.530 716,477 -0.21(-4.43%)
Nov 17, 2021 4.860 4.860 4.730 4.740 384,147 -0.12(-2.47%)
Nov 16, 2021 4.810 4.949 4.720 4.860 433,089 +0.10(+2.10%)
Nov 15, 2021 5.000 5.000 4.705 4.760 640,953 -0.16(-3.25%)
Nov 12, 2021 4.700 5.090 4.615 4.920 1,986,180 +0.22(+4.68%)
Nov 11, 2021 4.630 4.890 4.620 4.700 649,023 +0.05(+1.08%)
Nov 10, 2021 4.600 4.650 585,789 +0.02(+0.43%)
Nov 09, 2021 4.660 4.900 4.480 4.630 1,074,169 -0.19(-3.94%)
Nov 08, 2021 4.940 5.150 4.790 4.820 1,055,260 -0.06(-1.23%)
Nov 05, 2021 5.010 5.010 4.762 4.880 657,924 -0.15(-2.98%)
Nov 04, 2021 5.140 5.220 5.010 5.030 276,124 -0.11(-2.14%)
Nov 03, 2021 4.990 5.170 4.945 5.140 329,106 +0.13(+2.59%)
Nov 02, 2021 5.130 5.130 4.910 5.010 425,111 -0.14(-2.72%)
Nov 01, 2021 5.170 5.260 5.130 5.150 546,345 +0.00(+0.00%)
Oct 29, 2021 5.080 5.180 5.050 5.150 635,707 +0.10(+1.98%)
Oct 28, 2021 4.980 5.080 4.940 5.050 382,334 +0.06(+1.20%)
Oct 27, 2021 5.070 5.100 4.880 4.990 422,857 -0.08(-1.58%)
Oct 26, 2021 5.220 4.690 5.070 723,904 -0.07(-1.36%)
Oct 25, 2021 5.190 5.200 5.025 5.140 600,491 -0.07(-1.34%)
Oct 22, 2021 5.200 5.225 5.020 5.210 421,881 -0.01(-0.19%)
Oct 21, 2021 5.360 5.390 5.220 5.220 331,357 -0.12(-2.25%)
Oct 20, 2021 5.460 5.550 5.320 5.340 633,085 -0.07(-1.29%)
Oct 19, 2021 5.270 5.490 5.270 5.410 319,374 +0.12(+2.27%)
Oct 18, 2021 5.290 5.375 5.236 5.290 551,689 -0.05(-0.94%)
Oct 15, 2021 5.250 5.380 5.190 5.340 494,150 +0.15(+2.89%)
Oct 14, 2021 5.410 5.600 5.170 5.190 535,526 -0.17(-3.17%)
Oct 13, 2021 5.400 5.510 5.320 5.360 279,042 +0.01(+0.19%)
Oct 12, 2021 5.350 5.470 5.320 5.350 356,333 +0.01(+0.19%)
Oct 11, 2021 5.350 5.490 5.310 5.340 445,368 -0.03(-0.56%)
Oct 08, 2021 5.460 5.585 5.360 5.370 365,933 -0.10(-1.83%)
Oct 07, 2021 5.650 5.710 5.430 5.470 413,444 -0.06(-1.08%)
Oct 06, 2021 5.550 5.740 5.480 5.530 627,298 -0.11(-1.95%)
Oct 05, 2021 5.910 6.020 5.640 5.640 681,337 -0.23(-3.92%)
Oct 04, 2021 6.040 6.040 5.860 5.870 493,921 -0.26(-4.24%)
Oct 01, 2021 6.650 6.650 5.925 6.130 846,927 -0.46(-6.98%)
Sep 30, 2021 6.390 6.665 6.390 6.590 460,917 +0.21(+3.29%)
Sep 29, 2021 6.500 6.600 6.350 6.380 390,711 -0.04(-0.62%)
Sep 28, 2021 6.600 6.620 6.420 6.420 695,570 -0.22(-3.31%)
Sep 27, 2021 6.570 6.650 6.417 6.640 405,076 +0.04(+0.61%)
Sep 24, 2021 6.750 6.820 6.600 6.600 414,898 -0.24(-3.51%)
Sep 23, 2021 6.680 6.850 6.620 6.840 362,286 +0.23(+3.48%)
Sep 22, 2021 6.590 6.750 6.545 6.610 325,085 +0.04(+0.61%)
Sep 21, 2021 6.540 6.680 6.450 6.570 406,607 +0.06(+0.92%)
Sep 20, 2021 6.750 6.820 6.445 6.510 540,427 -0.43(-6.20%)
Sep 17, 2021 6.800 6.980 6.785 6.940 1,244,626 +0.16(+2.36%)
Sep 16, 2021 6.590 6.790 6.490 6.780 406,949 +0.15(+2.26%)
Sep 15, 2021 6.880 6.880 6.615 6.630 611,962 -0.22(-3.21%)
Sep 14, 2021 6.880 7.090 6.780 6.850 749,766 -0.02(-0.29%)
Sep 13, 2021 6.840 6.930 6.600 6.870 763,232 +0.07(+1.03%)
Sep 10, 2021 6.860 6.940 6.750 6.800 396,672 -0.01(-0.15%)
Sep 09, 2021 6.850 6.980 6.800 6.810 411,687 -0.01(-0.15%)
Sep 08, 2021 6.760 6.940 6.600 6.820 856,455 +0.03(+0.44%)
Sep 07, 2021 7.140 7.190 6.765 6.790 583,846 -0.40(-5.56%)
Sep 03, 2021 7.250 7.275 7.180 7.190 496,412 -0.03(-0.42%)
Sep 02, 2021 7.220 7.270 7.150 7.220 483,759 +0.00(+0.00%)
Sep 01, 2021 7.190 7.260 7.130 7.220 885,039 +0.01(+0.14%)
Aug 31, 2021 7.210 7.310 7.105 7.210 294,658 +0.00(+0.00%)
Aug 30, 2021 7.060 7.300 7.020 7.210 495,075 +0.11(+1.55%)
Aug 27, 2021 7.060 7.240 6.960 7.100 521,539 +0.07(+1.00%)
Aug 26, 2021 7.160 7.210 6.945 7.030 335,000 -0.12(-1.68%)
Aug 25, 2021 7.100 7.260 7.035 7.150 451,794 +0.03(+0.42%)
Aug 24, 2021 6.810 7.160 6.695 7.120 582,156 +0.30(+4.40%)
Aug 23, 2021 6.950 6.950 6.740 6.820 441,461 +0.00(+0.00%)
Aug 20, 2021 6.530 6.900 6.495 6.820 748,562 +0.29(+4.44%)
Aug 19, 2021 6.450 6.575 6.340 6.530 479,793 +0.00(+0.00%)
Aug 18, 2021 6.770 6.830 6.500 6.530 471,530 -0.21(-3.12%)
Aug 17, 2021 6.670 6.760 6.550 6.740 583,023 +0.00(+0.07%)
Aug 16, 2021 6.670 6.890 6.490 6.735 482,833 +0.04(+0.52%)
Aug 13, 2021 6.950 6.950 6.560 6.700 535,612 -0.21(-3.04%)
Aug 12, 2021 6.700 6.980 6.670 6.910 531,281 +0.16(+2.37%)
Aug 11, 2021 6.860 6.860 6.610 6.750 456,296 -0.07(-1.03%)
Aug 10, 2021 6.850 6.970 6.780 6.820 538,965 +0.01(+0.15%)
Aug 09, 2021 6.440 6.940 6.407 6.810 830,483 +0.42(+6.57%)
Aug 06, 2021 6.440 6.660 6.190 6.390 961,862 -0.44(-6.44%)
Aug 05, 2021 6.850 6.960 6.710 6.830 1,046,380 -0.04(-0.58%)
Aug 04, 2021 7.020 7.060 6.840 6.870 775,903 -0.13(-1.86%)
Aug 03, 2021 6.980 7.075 6.900 7.000 592,685 +0.09(+1.30%)
Aug 02, 2021 7.500 7.500 6.840 6.910 1,148,906 -0.50(-6.75%)
Jul 30, 2021 7.260 7.510 7.200 7.410 882,710 +0.11(+1.51%)
Jul 29, 2021 7.130 7.470 7.070 7.300 2,815,661 +0.20(+2.82%)
Jul 28, 2021 6.790 7.220 6.750 7.100 4,234,939 +0.75(+11.81%)
Jul 27, 2021 6.230 6.370 5.990 6.350 1,108,928 +0.11(+1.76%)
Jul 26, 2021 6.090 6.340 6.040 6.240 968,079 +0.10(+1.63%)
Jul 23, 2021 6.110 6.165 6.040 6.140 484,133 +0.09(+1.49%)
Jul 22, 2021 5.850 6.110 5.850 6.050 600,196 +0.18(+3.07%)
Jul 21, 2021 5.800 5.870 5.590 5.870 338,022 +0.11(+1.91%)
Jul 20, 2021 5.690 5.775 5.530 5.760 551,235 +0.11(+1.95%)
Jul 19, 2021 5.450 5.710 5.400 5.650 609,663 +0.06(+1.07%)
Jul 16, 2021 5.750 5.760 5.551 5.590 389,995 -0.08(-1.41%)
Jul 15, 2021 5.500 5.720 5.460 5.670 429,942 +0.17(+3.09%)
Jul 14, 2021 5.800 5.800 5.420 5.500 1,468,539 -0.29(-5.01%)
Jul 13, 2021 5.880 5.930 5.740 5.790 313,661 -0.14(-2.36%)
Jul 12, 2021 6.000 6.080 5.870 5.930 407,005 -0.03(-0.50%)
Jul 09, 2021 5.810 5.980 5.750 5.960 309,811 +0.16(+2.76%)
Jul 08, 2021 5.610 5.930 5.490 5.800 546,151 -0.10(-1.69%)
Jul 07, 2021 6.000 6.010 5.780 5.900 634,036 -0.09(-1.50%)
Jul 06, 2021 5.840 6.000 5.790 5.990 496,563 +0.15(+2.57%)
Jul 02, 2021 6.130 6.130 5.820 5.840 455,395 -0.28(-4.58%)
Jul 01, 2021 6.200 6.200 5.980 6.120 695,923 -0.04(-0.65%)
Jun 30, 2021 6.320 6.350 5.970 6.160 965,960 -0.19(-2.99%)
Jun 29, 2021 6.350 6.480 6.300 6.350 506,148 +0.01(+0.16%)
Jun 28, 2021 6.280 6.610 6.210 6.340 1,108,998 +0.10(+1.60%)
Jun 25, 2021 6.240 6.310 6.150 6.240 1,258,807 -0.03(-0.48%)
Jun 24, 2021 6.150 6.300 6.110 6.270 677,424 +0.13(+2.12%)
Jun 23, 2021 6.010 6.185 6.010 6.140 716,382 +0.17(+2.85%)
Jun 22, 2021 5.760 5.990 5.710 5.970 626,510 +0.22(+3.83%)
Jun 21, 2021 5.940 5.950 5.735 5.750 760,587 -0.15(-2.54%)
Jun 18, 2021 6.040 6.145 5.900 5.900 1,900,412 -0.23(-3.75%)
Jun 17, 2021 6.030 6.230 6.030 6.130 744,937 +0.05(+0.82%)
Jun 16, 2021 6.010 6.150 5.940 6.080 604,314 -0.04(-0.65%)
Jun 15, 2021 6.090 6.190 6.020 6.120 698,976 +0.00(+0.00%)
Jun 14, 2021 6.130 6.200 6.000 6.120 736,068 +0.02(+0.33%)
Jun 11, 2021 6.100 6.180 6.000 6.100 772,106 +0.03(+0.49%)
Jun 10, 2021 5.920 6.150 5.860 6.070 1,314,900 +0.17(+2.88%)
Jun 09, 2021 5.660 6.030 5.620 5.900 2,764,445 +0.30(+5.36%)
Jun 08, 2021 5.700 5.780 5.510 5.600 788,630 -0.03(-0.53%)
Jun 07, 2021 5.450 5.690 5.450 5.630 523,990 +0.16(+2.93%)
Jun 04, 2021 5.480 5.560 5.410 5.470 543,502 +0.02(+0.37%)
Jun 03, 2021 5.500 5.640 5.430 5.450 597,669 -0.12(-2.15%)
Jun 02, 2021 5.280 5.635 5.220 5.570 794,117 +0.30(+5.69%)
Jun 01, 2021 5.820 5.840 5.250 5.270 1,382,830 -0.53(-9.14%)
May 28, 2021 5.890 5.950 5.750 5.800 660,321 -0.03(-0.51%)
May 27, 2021 5.760 5.955 5.650 5.830 906,541 +0.07(+1.22%)
May 26, 2021 5.640 5.960 5.590 5.760 1,089,489 +0.20(+3.60%)
May 25, 2021 5.800 5.838 5.530 5.560 1,262,203 -0.20(-3.47%)
May 24, 2021 5.600 5.830 5.520 5.760 822,770 +0.17(+3.04%)
May 21, 2021 5.820 5.880 5.510 5.590 1,213,385 -0.15(-2.61%)
May 20, 2021 5.510 5.840 5.460 5.740 1,308,571 +0.22(+3.99%)
May 19, 2021 5.300 5.590 5.270 5.520 962,189 +0.05(+0.91%)
May 18, 2021 5.360 5.640 5.323 5.470 970,045 +0.13(+2.43%)
May 17, 2021 5.430 5.570 5.250 5.340 980,691 -0.12(-2.20%)
May 14, 2021 5.230 5.510 5.040 5.460 1,036,189 +0.32(+6.23%)
May 13, 2021 5.240 5.260 5.088 5.140 995,835 -0.04(-0.77%)
May 12, 2021 5.260 5.590 5.180 5.180 1,920,281 -0.31(-5.65%)
May 11, 2021 4.520 5.520 4.500 5.490 6,253,844 +0.82(+17.56%)
May 10, 2021 5.100 5.130 4.660 4.670 1,320,782 -0.46(-8.97%)
May 07, 2021 4.060 5.140 4.030 5.130 4,537,236 +0.54(+11.76%)
May 06, 2021 4.860 4.915 4.470 4.590 2,907,135 -0.29(-5.94%)
May 05, 2021 5.120 5.210 4.740 4.880 1,563,102 -0.20(-3.94%)
May 04, 2021 5.210 5.210 4.830 5.080 2,138,001 -0.14(-2.68%)
May 03, 2021 5.050 5.250 4.950 5.220 2,112,323 +0.21(+4.19%)
Apr 30, 2021 5.010 5.060 4.830 5.010 1,597,000 -0.02(-0.40%)
Apr 29, 2021 4.960 5.050 4.820 5.030 1,145,307 +0.09(+1.82%)
Apr 28, 2021 4.910 5.020 4.750 4.940 1,301,974 +0.00(+0.00%)
Apr 27, 2021 4.900 4.980 4.810 4.940 1,005,478 +0.05(+1.02%)
Apr 26, 2021 4.690 4.950 4.690 4.890 662,551 +0.20(+4.26%)
Apr 23, 2021 4.610 4.770 4.560 4.690 653,700 +0.09(+1.96%)
Apr 22, 2021 4.580 4.800 4.580 4.600 723,199 +0.02(+0.44%)
Apr 21, 2021 4.290 4.610 4.290 4.580 937,535 +0.23(+5.29%)
Apr 20, 2021 4.550 4.550 4.280 4.350 784,386 -0.22(-4.81%)
Apr 19, 2021 4.610 4.620 4.390 4.570 819,266 -0.06(-1.30%)
Apr 16, 2021 4.730 4.730 4.490 4.630 1,625,100 -0.07(-1.49%)
Apr 15, 2021 4.690 4.820 4.630 4.700 781,288 +0.07(+1.51%)
Apr 14, 2021 4.580 4.740 4.580 4.630 711,003 -0.02(-0.43%)
Apr 13, 2021 4.650 4.730 4.590 4.650 1,050,870 +0.04(+0.87%)
Apr 12, 2021 4.600 4.680 4.460 4.610 1,039,372 +0.01(+0.22%)
Apr 09, 2021 4.670 4.690 4.540 4.600 959,400 -0.11(-2.34%)
Apr 08, 2021 4.600 4.782 4.600 4.710 1,044,713 +0.10(+2.17%)
Apr 07, 2021 4.740 4.750 4.510 4.610 1,001,725 -0.14(-2.95%)
Apr 06, 2021 4.700 4.860 4.600 4.750 1,146,167 +0.04(+0.85%)
Apr 05, 2021 4.730 4.930 4.650 4.710 1,504,449 -0.01(-0.21%)
Apr 01, 2021 4.570 4.760 4.530 4.720 1,175,300 +0.20(+4.42%)
Mar 31, 2021 4.300 4.685 4.263 4.520 1,481,017 +0.20(+4.63%)
Mar 30, 2021 4.310 4.330 4.080 4.320 923,586 -0.01(-0.23%)
Mar 29, 2021 4.270 4.340 4.160 4.330 1,023,008 -0.01(-0.23%)
Mar 26, 2021 4.270 4.350 4.132 4.340 723,300 +0.07(+1.64%)
Mar 25, 2021 4.070 4.280 4.040 4.270 890,871 +0.12(+2.89%)
Mar 24, 2021 4.400 4.470 4.140 4.150 961,801 -0.22(-5.03%)
Mar 23, 2021 4.630 4.630 4.340 4.370 888,728 -0.29(-6.22%)
Mar 22, 2021 4.720 4.750 4.530 4.660 765,718 -0.04(-0.85%)
Mar 19, 2021 4.460 4.710 4.435 4.700 1,331,800 +0.24(+5.38%)
Mar 18, 2021 4.520 4.609 4.360 4.460 1,339,959 -0.15(-3.25%)
Mar 17, 2021 4.480 4.630 4.370 4.610 1,110,749 +0.05(+1.10%)
Mar 16, 2021 4.870 4.880 4.490 4.560 1,337,020 -0.28(-5.79%)
Mar 15, 2021 4.600 4.860 4.510 4.840 1,701,128 +0.32(+7.08%)
Mar 12, 2021 4.430 4.520 4.250 4.520 1,295,000 +0.01(+0.22%)
Mar 11, 2021 4.290 4.520 4.245 4.510 1,420,891 +0.31(+7.38%)
Mar 10, 2021 4.370 4.520 4.170 4.200 1,956,074 +0.00(+0.00%)
Mar 09, 2021 4.100 4.340 4.040 4.200 1,495,354 +0.26(+6.60%)
Mar 08, 2021 4.080 4.180 3.910 3.940 1,720,501 -0.17(-4.14%)
Mar 05, 2021 4.080 4.120 3.710 4.110 2,946,400 +0.10(+2.49%)
Mar 04, 2021 4.050 4.175 3.820 4.010 2,953,930 -0.12(-2.91%)
Mar 03, 2021 4.360 4.400 3.970 4.130 3,807,264 -0.21(-4.84%)
Mar 02, 2021 4.810 4.950 4.340 4.340 4,010,136 -0.41(-8.63%)
Mar 01, 2021 5.000 5.090 4.580 4.750 7,713,054 +0.15(+3.26%)
Feb 26, 2021 4.760 4.880 4.565 4.600 2,790,800 -0.22(-4.56%)
Feb 25, 2021 5.030 5.030 4.680 4.820 4,289,564 -0.19(-3.79%)
Feb 24, 2021 5.600 5.600 4.940 5.010 6,575,247 -0.46(-8.41%)
Feb 23, 2021 5.570 5.770 5.400 5.470 7,307,284 -0.02(-0.36%)
Feb 22, 2021 6.130 6.130 5.450 5.490 3,709,580 -0.63(-10.29%)
Feb 19, 2021 6.400 6.550 6.080 6.120 2,468,900 -0.30(-4.67%)
Feb 18, 2021 6.110 6.520 6.110 6.420 3,249,977 +0.12(+1.90%)
Feb 17, 2021 5.360 6.550 5.270 6.300 13,148,718 +0.90(+16.67%)
Feb 16, 2021 5.620 5.640 5.380 5.400 2,931,061 -0.15(-2.70%)
Feb 12, 2021 5.750 5.800 5.500 5.550 4,179,800 -0.05(-0.89%)
Feb 11, 2021 5.820 5.970 5.330 5.600 11,995,680 -1.49(-21.02%)
Feb 10, 2021 7.090 7.190 6.560 7.090 7,563,644 +0.11(+1.58%)
Feb 09, 2021 7.000 7.050 6.800 6.980 2,998,535 +0.01(+0.14%)
Feb 08, 2021 7.160 7.450 6.920 6.970 2,433,511 +0.09(+1.31%)
Feb 05, 2021 6.600 6.920 6.500 6.880 1,329,600 +0.35(+5.36%)
Feb 04, 2021 6.610 6.620 6.440 6.530 857,497 -0.05(-0.76%)
Feb 03, 2021 6.700 6.740 6.410 6.580 1,798,210 -0.09(-1.35%)
Feb 02, 2021 6.820 6.930 6.510 6.670 1,379,036 -0.06(-0.89%)
Feb 01, 2021 6.530 6.850 6.430 6.730 1,592,052 +0.25(+3.86%)
Jan 29, 2021 6.460 6.890 6.250 6.480 2,071,400 -0.04(-0.61%)
Jan 28, 2021 6.190 6.750 6.060 6.520 2,860,295 +0.45(+7.41%)
Jan 27, 2021 6.290 6.370 5.920 6.070 3,495,597 -0.46(-7.04%)
Jan 26, 2021 6.800 6.800 6.490 6.530 1,328,310 -0.24(-3.55%)
Jan 25, 2021 6.770 6.840 6.380 6.770 2,542,868 -0.08(-1.17%)
Jan 22, 2021 7.070 7.500 6.700 6.850 9,948,800 +0.69(+11.20%)
Jan 21, 2021 5.870 6.260 5.860 6.160 4,812,521 +0.30(+5.12%)
Jan 20, 2021 5.990 6.200 5.830 5.860 1,450,872 -0.07(-1.18%)
Jan 19, 2021 6.310 6.400 5.890 5.930 1,952,107 -0.25(-4.05%)
Jan 15, 2021 6.060 6.420 5.940 6.180 1,388,600 +0.21(+3.52%)
Jan 14, 2021 6.030 6.320 5.950 5.970 1,239,392 +0.00(+0.00%)
Jan 13, 2021 6.130 6.140 5.970 5.970 1,132,013 -0.11(-1.81%)
Jan 12, 2021 6.290 6.370 6.030 6.080 1,609,170 -0.24(-3.80%)
Jan 11, 2021 6.290 6.500 6.120 6.320 1,987,105 +0.00(+0.00%)
Jan 08, 2021 6.190 6.560 6.180 6.320 1,440,000 +0.13(+2.10%)
Jan 07, 2021 6.230 6.360 6.010 6.190 1,620,514 -0.02(-0.32%)
Jan 06, 2021 6.310 6.560 6.080 6.210 1,367,299 -0.17(-2.66%)
Jan 05, 2021 6.160 6.455 6.160 6.380 1,288,323 +0.21(+3.40%)
Jan 04, 2021 6.090 6.410 5.900 6.170 1,555,122 +0.17(+2.83%)
Dec 31, 2020 6.000 6.000 6.000 1,591,973 -0.05(-0.83%)
Dec 30, 2020 6.000 6.060 5.785 6.050 1,591,973 +0.10(+1.68%)
Dec 29, 2020 5.960 5.970 5.655 5.950 2,207,474 +0.01(+0.17%)
Dec 28, 2020 6.500 6.510 5.860 5.940 2,824,254 -0.54(-8.33%)
Dec 24, 2020 6.570 6.620 6.275 6.480 805,500 -0.05(-0.77%)
Dec 23, 2020 6.960 6.980 6.510 6.530 999,365 -0.35(-5.09%)
Dec 22, 2020 7.090 7.143 6.740 6.880 1,053,029 -0.16(-2.27%)
Dec 21, 2020 6.840 7.150 6.800 7.040 1,287,219 +0.18(+2.62%)
Dec 18, 2020 7.190 7.190 6.810 6.860 1,911,300 -0.29(-4.06%)
Dec 17, 2020 6.610 7.280 6.610 7.150 2,342,229 +0.56(+8.50%)
Dec 16, 2020 6.800 7.150 6.530 6.590 1,545,158 -0.10(-1.49%)
Dec 15, 2020 6.180 6.880 6.050 6.690 4,206,765 +0.58(+9.49%)
Dec 14, 2020 6.270 6.630 6.040 6.110 1,459,793 -0.19(-3.02%)
Dec 11, 2020 6.350 6.410 6.130 6.300 1,245,400 -0.09(-1.41%)
Dec 10, 2020 6.160 6.430 6.100 6.390 1,118,922 +0.23(+3.73%)
Dec 09, 2020 6.360 6.372 6.020 6.160 1,354,742 -0.21(-3.30%)
Dec 08, 2020 6.370 6.495 6.228 6.370 1,001,227 -0.01(-0.16%)
Dec 07, 2020 6.250 6.620 6.180 6.380 1,722,580 +0.24(+3.82%)
Dec 04, 2020 6.120 6.290 5.990 6.145 1,441,800 +0.02(+0.41%)
Dec 03, 2020 6.060 6.270 5.990 6.120 982,165 +0.06(+0.99%)
Dec 02, 2020 6.430 6.430 5.995 6.060 1,926,194 -0.39(-6.05%)
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.