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 (%)
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%)
Sep 01, 2017 4.560 4.780 4.560 4.710 189,879 +0.14(+3.06%)
Aug 31, 2017 4.360 4.610 4.330 4.570 214,257 +0.23(+5.30%)
Aug 30, 2017 4.320 4.460 4.290 4.340 163,836 +0.00(+0.00%)
Aug 29, 2017 4.410 4.430 4.210 4.340 159,772 -0.07(-1.59%)
Aug 28, 2017 4.230 4.480 4.110 4.410 169,813 +0.19(+4.50%)
Aug 25, 2017 3.686 4.250 3.619 4.220 380,955 +0.55(+14.99%)
Aug 24, 2017 3.560 3.680 3.410 3.670 102,945 +0.12(+3.38%)
Aug 23, 2017 3.520 3.619 3.410 3.550 128,854 +0.00(+0.00%)
Aug 22, 2017 3.760 3.850 3.520 3.550 142,049 -0.21(-5.59%)
Aug 21, 2017 3.650 3.780 3.570 3.760 258,937 +0.12(+3.30%)
Aug 18, 2017 3.560 3.770 3.520 3.640 240,868 +0.04(+1.11%)
Aug 17, 2017 3.600 3.690 3.540 3.600 358,898 -0.04(-1.10%)
Aug 16, 2017 3.560 3.685 3.480 3.640 160,768 +0.09(+2.54%)
Aug 15, 2017 3.630 3.630 3.390 3.550 181,102 -0.06(-1.66%)
Aug 14, 2017 3.550 3.700 3.470 3.610 283,218 +0.10(+2.85%)
Aug 11, 2017 3.370 3.542 3.313 3.510 272,468 +0.13(+3.85%)
Aug 10, 2017 3.160 3.680 3.150 3.380 9,632,019 +0.19(+5.96%)
Aug 09, 2017 3.120 3.360 3.080 3.190 345,993 +0.10(+3.24%)
Aug 08, 2017 2.750 3.120 2.515 3.090 873,968 +0.38(+14.02%)
Aug 07, 2017 3.160 3.190 2.700 2.710 417,071 -0.44(-13.97%)
Aug 04, 2017 3.210 3.615 3.135 3.150 1,171,253 +0.04(+1.29%)
Aug 03, 2017 3.210 3.279 3.000 3.110 128,664 -0.14(-4.31%)
Aug 02, 2017 3.550 3.550 2.850 3.250 517,762 -0.18(-5.25%)
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.