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, 2018 8.200 8.530 8.110 8.200 424,200 +0.00(+0.00%)
Nov 29, 2018 8.140 8.395 7.760 8.200 393,572 +0.03(+0.37%)
Nov 28, 2018 7.970 8.280 7.890 8.170 186,298 +0.21(+2.64%)
Nov 27, 2018 8.020 8.090 7.620 7.960 212,789 -0.14(-1.73%)
Nov 26, 2018 8.290 8.360 8.010 8.100 156,558 -0.16(-1.94%)
Nov 23, 2018 8.190 8.340 8.180 8.260 67,400 -0.02(-0.24%)
Nov 21, 2018 8.280 8.280 8.280 0 -0.02(-0.24%)
Nov 20, 2018 8.170 8.690 8.170 8.300 1,028,739 +0.05(+0.61%)
Nov 19, 2018 8.260 8.470 8.070 8.250 442,138 +0.05(+0.61%)
Nov 16, 2018 7.740 8.330 7.600 8.200 266,000 +0.45(+5.81%)
Nov 15, 2018 7.540 7.785 7.230 7.750 241,609 +0.20(+2.65%)
Nov 14, 2018 7.590 7.630 7.470 7.550 174,072 +0.00(+0.00%)
Nov 13, 2018 7.580 7.730 7.450 7.550 252,647 -0.04(-0.53%)
Nov 12, 2018 8.010 8.030 7.570 7.590 109,479 -0.42(-5.24%)
Nov 09, 2018 7.830 8.150 7.670 8.010 418,500 +0.11(+1.39%)
Nov 08, 2018 7.650 8.215 7.171 7.900 587,146 +0.13(+1.67%)
Nov 07, 2018 7.110 7.890 7.110 7.770 1,982,863 +0.45(+6.15%)
Nov 06, 2018 7.390 7.520 7.290 7.320 451,445 -0.08(-1.08%)
Nov 05, 2018 7.390 7.610 7.230 7.400 853,036 +0.05(+0.68%)
Nov 02, 2018 8.400 8.440 7.250 7.350 877,400 +0.17(+2.37%)
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.