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 (%)
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%)
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.