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 (%)
Sep 30, 2019 4.700 4.730 4.590 4.630 716,293 -0.08(-1.70%)
Sep 27, 2019 4.750 4.910 4.640 4.710 455,700 -0.02(-0.42%)
Sep 26, 2019 4.980 4.980 4.725 4.730 1,024,240 -0.25(-5.02%)
Sep 25, 2019 5.070 5.070 4.830 4.980 698,198 -0.08(-1.58%)
Sep 24, 2019 5.410 5.470 4.940 5.060 1,249,064 -0.35(-6.47%)
Sep 23, 2019 5.570 5.620 5.390 5.410 449,348 -0.18(-3.22%)
Sep 20, 2019 5.770 5.812 5.570 5.590 1,159,200 -0.21(-3.62%)
Sep 19, 2019 5.670 5.920 5.660 5.800 628,635 +0.16(+2.84%)
Sep 18, 2019 5.610 5.720 5.510 5.640 855,017 +0.04(+0.71%)
Sep 17, 2019 5.550 5.610 5.390 5.600 1,615,734 +0.06(+1.08%)
Sep 16, 2019 5.340 5.640 5.320 5.540 891,307 +0.16(+2.97%)
Sep 13, 2019 5.460 5.520 5.350 5.380 582,000 -0.06(-1.10%)
Sep 12, 2019 5.550 5.700 5.400 5.440 580,746 -0.12(-2.16%)
Sep 11, 2019 5.510 5.640 5.430 5.560 611,241 +0.05(+0.91%)
Sep 10, 2019 5.420 5.660 5.270 5.510 773,831 +0.07(+1.29%)
Sep 09, 2019 5.580 5.640 5.180 5.440 800,153 -0.10(-1.81%)
Sep 06, 2019 5.580 5.710 5.510 5.540 720,100 -0.02(-0.36%)
Sep 05, 2019 5.530 5.680 5.470 5.560 701,973 +0.08(+1.46%)
Sep 04, 2019 5.320 5.600 5.220 5.480 2,016,060 +0.17(+3.20%)
Sep 03, 2019 5.540 5.770 5.180 5.310 1,508,347 -0.27(-4.84%)
Aug 30, 2019 5.360 5.600 5.235 5.580 1,135,700 +0.14(+2.57%)
Aug 29, 2019 5.180 5.480 5.100 5.440 989,401 +0.35(+6.88%)
Aug 28, 2019 5.260 5.380 5.060 5.090 1,727,342 -0.06(-1.17%)
Aug 27, 2019 5.360 5.440 5.140 5.150 975,046 -0.18(-3.38%)
Aug 26, 2019 5.590 5.630 5.190 5.330 992,889 -0.23(-4.14%)
Aug 23, 2019 5.750 5.800 5.500 5.560 491,500 -0.24(-4.14%)
Aug 22, 2019 6.000 6.050 5.750 5.800 538,568 -0.18(-3.01%)
Aug 21, 2019 6.050 6.120 5.870 5.980 703,418 -0.06(-0.99%)
Aug 20, 2019 6.290 6.380 5.970 6.040 762,410 -0.25(-3.97%)
Aug 19, 2019 6.360 6.400 6.145 6.290 530,967 -0.01(-0.16%)
Aug 16, 2019 6.390 6.510 6.190 6.300 744,900 -0.09(-1.41%)
Aug 15, 2019 6.380 6.660 6.285 6.390 969,372 +0.05(+0.79%)
Aug 14, 2019 6.750 6.840 6.275 6.340 989,891 -0.47(-6.90%)
Aug 13, 2019 6.860 7.120 6.810 6.810 762,381 -0.03(-0.44%)
Aug 12, 2019 6.950 7.035 6.770 6.840 505,745 -0.14(-2.01%)
Aug 09, 2019 6.870 7.090 6.570 6.980 1,103,200 +0.38(+5.76%)
Aug 08, 2019 6.890 7.020 6.580 6.600 868,820 -0.32(-4.62%)
Aug 07, 2019 6.990 7.150 6.740 6.920 1,112,623 -0.13(-1.84%)
Aug 06, 2019 6.940 7.170 6.920 7.050 1,267,111 +0.16(+2.32%)
Aug 05, 2019 7.960 7.995 6.830 6.890 2,152,439 -1.16(-14.41%)
Aug 02, 2019 9.790 9.880 6.710 8.050 4,481,700 -4.10(-33.74%)
Aug 01, 2019 11.76 12.26 11.76 12.15 642,116 +0.40(+3.40%)
Jul 31, 2019 12.09 12.15 11.68 11.75 477,327 -0.30(-2.49%)
Jul 30, 2019 11.86 12.12 11.85 12.05 387,896 +0.06(+0.50%)
Jul 29, 2019 11.97 12.01 11.06 11.99 969,291 +0.08(+0.67%)
Jul 26, 2019 11.70 12.01 11.58 11.91 853,700 +0.28(+2.41%)
Jul 25, 2019 11.87 11.94 11.61 11.63 329,241 -0.12(-1.02%)
Jul 24, 2019 11.51 11.81 11.33 11.75 336,992 +0.21(+1.82%)
Jul 23, 2019 11.59 11.61 11.34 11.54 320,631 -0.03(-0.26%)
Jul 22, 2019 11.49 11.80 11.41 11.57 459,872 +0.08(+0.70%)
Jul 19, 2019 11.45 11.60 11.40 11.49 439,300 +0.00(+0.00%)
Jul 18, 2019 11.30 11.53 11.03 11.49 663,967 +0.19(+1.68%)
Jul 17, 2019 10.93 11.41 10.79 11.30 820,487 +0.40(+3.67%)
Jul 16, 2019 10.99 11.09 10.82 10.90 773,772 -0.09(-0.82%)
Jul 15, 2019 11.03 11.11 10.65 10.99 1,142,411 -0.05(-0.45%)
Jul 12, 2019 11.01 11.21 10.84 11.04 877,000 -0.02(-0.18%)
Jul 11, 2019 11.39 11.43 10.94 11.06 438,282 -0.34(-2.98%)
Jul 10, 2019 11.34 11.48 11.23 11.40 507,194 +0.09(+0.80%)
Jul 09, 2019 10.93 11.55 10.93 11.31 833,387 -0.03(-0.26%)
Jul 08, 2019 11.53 11.66 11.15 11.34 558,338 -0.25(-2.16%)
Jul 05, 2019 11.54 11.74 11.21 11.59 825,700 -0.03(-0.26%)
Jul 03, 2019 11.96 12.01 11.48 11.62 637,400 -0.32(-2.68%)
Jul 02, 2019 12.06 12.20 11.90 11.94 727,932 -0.18(-1.49%)
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.