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 (%)
Mar 31, 2017 5.660 5.750 5.600 5.690 90,857 +0.03(+0.53%)
Mar 30, 2017 5.690 5.780 5.590 5.660 75,067 -0.03(-0.53%)
Mar 29, 2017 5.520 5.795 5.520 5.690 169,363 +0.17(+3.08%)
Mar 28, 2017 5.560 5.620 5.460 5.520 138,039 -0.08(-1.43%)
Mar 27, 2017 5.520 5.700 5.360 5.600 106,587 +0.00(+0.00%)
Mar 24, 2017 5.540 5.750 5.500 5.600 103,691 +0.08(+1.45%)
Mar 23, 2017 5.240 5.590 5.171 5.520 175,054 +0.27(+5.14%)
Mar 22, 2017 5.470 5.480 5.000 5.250 242,845 -0.23(-4.20%)
Mar 21, 2017 5.240 5.530 5.140 5.480 355,080 +0.25(+4.78%)
Mar 20, 2017 4.960 5.250 4.870 5.230 227,131 +0.27(+5.44%)
Mar 17, 2017 4.870 5.020 4.840 4.960 238,871 +0.06(+1.22%)
Mar 16, 2017 5.350 5.380 4.890 4.900 184,391 -0.42(-7.89%)
Mar 15, 2017 5.080 5.380 5.050 5.320 265,945 +0.25(+4.93%)
Mar 14, 2017 4.950 5.100 4.750 5.070 165,586 +0.12(+2.42%)
Mar 13, 2017 5.010 5.110 4.910 4.950 133,382 -0.08(-1.59%)
Mar 10, 2017 4.970 5.140 4.900 5.030 155,096 +0.11(+2.24%)
Mar 09, 2017 5.110 5.210 4.890 4.920 238,289 -0.20(-3.91%)
Mar 08, 2017 5.500 5.530 5.110 5.120 213,247 -0.34(-6.23%)
Mar 07, 2017 5.900 5.950 5.440 5.460 109,251 -0.46(-7.77%)
Mar 06, 2017 5.940 6.060 5.890 5.920 399,930 -0.07(-1.17%)
Mar 03, 2017 6.350 6.360 5.850 5.990 703,034 -0.36(-5.67%)
Mar 02, 2017 6.780 6.820 6.330 6.350 132,846 -0.45(-6.62%)
Mar 01, 2017 6.650 6.860 6.530 6.800 84,575 +0.24(+3.66%)
Feb 28, 2017 6.860 6.930 6.550 6.560 84,878 -0.34(-4.93%)
Feb 27, 2017 6.990 7.050 6.880 6.900 129,036 -0.08(-1.15%)
Feb 24, 2017 6.780 7.050 6.760 6.980 86,970 +0.17(+2.50%)
Feb 23, 2017 6.800 6.840 6.710 6.810 115,942 +0.01(+0.15%)
Feb 22, 2017 7.020 7.040 6.570 6.800 182,051 -0.03(-0.44%)
Feb 21, 2017 6.700 6.920 6.590 6.830 290,004 +0.24(+3.64%)
Feb 17, 2017 6.590 6.590 6.590 0 -0.28(-4.08%)
Feb 16, 2017 6.730 6.930 6.605 6.870 155,845 +0.12(+1.78%)
Feb 15, 2017 6.680 6.840 6.460 6.750 143,372 +0.02(+0.30%)
Feb 14, 2017 6.150 6.790 6.140 6.730 166,603 +0.57(+9.25%)
Feb 13, 2017 5.990 6.160 5.865 6.160 578,019 +0.22(+3.70%)
Feb 10, 2017 6.060 6.220 5.930 5.940 209,669 -0.10(-1.66%)
Feb 09, 2017 6.000 6.180 5.710 6.040 240,585 -0.18(-2.89%)
Feb 08, 2017 6.100 6.340 5.940 6.220 239,881 +0.08(+1.30%)
Feb 07, 2017 6.170 6.360 6.000 6.140 163,552 +0.02(+0.33%)
Feb 06, 2017 6.120 6.210 6.030 6.120 84,708 +0.00(+0.00%)
Feb 03, 2017 6.270 6.450 6.110 6.120 137,311 -0.08(-1.29%)
Feb 02, 2017 6.400 6.400 6.140 6.200 95,150 -0.22(-3.43%)
Feb 01, 2017 6.380 6.580 6.300 6.420 135,824 +0.09(+1.42%)
Jan 31, 2017 6.000 6.395 5.960 6.330 114,000 +0.30(+4.98%)
Jan 30, 2017 6.160 6.160 5.920 6.030 101,490 -0.20(-3.21%)
Jan 27, 2017 6.100 6.310 6.054 6.230 84,965 +0.11(+1.80%)
Jan 26, 2017 6.300 6.390 6.070 6.120 93,274 -0.17(-2.70%)
Jan 25, 2017 6.410 6.710 6.240 6.290 178,631 -0.02(-0.32%)
Jan 24, 2017 6.550 6.560 5.775 6.310 788,946 -0.23(-3.52%)
Jan 23, 2017 6.600 6.750 6.490 6.540 306,163 -0.06(-0.91%)
Jan 20, 2017 6.840 6.850 6.570 6.600 223,904 -0.18(-2.65%)
Jan 19, 2017 7.500 7.530 6.770 6.780 337,077 -0.60(-8.13%)
Jan 18, 2017 7.590 7.710 7.370 7.380 164,274 -0.19(-2.51%)
Jan 17, 2017 7.740 7.810 7.490 7.570 143,144 -0.21(-2.70%)
Jan 13, 2017 7.780 7.780 7.780 0 +0.02(+0.26%)
Jan 12, 2017 7.960 7.960 7.700 7.760 209,106 -0.18(-2.27%)
Jan 11, 2017 7.880 8.070 7.720 7.940 176,570 -0.07(-0.87%)
Jan 10, 2017 8.170 8.240 7.530 8.010 348,439 -0.32(-3.84%)
Jan 09, 2017 8.180 8.690 7.950 8.330 404,109 +0.28(+3.48%)
Jan 06, 2017 7.910 8.150 7.910 8.050 234,934 +0.15(+1.90%)
Jan 05, 2017 8.060 8.200 7.810 7.900 460,011 -0.24(-2.95%)
Jan 04, 2017 7.640 8.215 7.620 8.140 180,820 +0.55(+7.25%)
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.