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 30, 2015 9.330 10.98 8.640 10.81 3,947,258 +3.43(+46.48%)
Oct 29, 2015 7.430 7.670 7.260 7.380 709,400 -0.10(-1.34%)
Oct 28, 2015 7.440 7.660 7.200 7.480 461,545 +0.03(+0.40%)
Oct 27, 2015 7.540 7.764 7.420 7.450 473,456 -0.14(-1.84%)
Oct 26, 2015 7.960 8.268 7.520 7.590 544,908 -0.37(-4.65%)
Oct 23, 2015 8.120 8.350 7.960 7.960 278,347 -0.07(-0.87%)
Oct 22, 2015 8.050 8.230 7.810 8.030 312,758 +0.10(+1.26%)
Oct 21, 2015 8.400 8.410 7.780 7.930 345,718 -0.38(-4.57%)
Oct 20, 2015 8.630 8.700 8.290 8.310 239,896 -0.27(-3.15%)
Oct 19, 2015 9.060 9.240 8.540 8.580 510,975 -0.54(-5.92%)
Oct 16, 2015 9.320 9.704 9.080 9.120 397,098 -0.15(-1.62%)
Oct 15, 2015 9.050 9.400 8.930 9.270 339,724 +0.28(+3.11%)
Oct 14, 2015 8.850 9.420 8.850 8.990 916,014 +0.21(+2.39%)
Oct 13, 2015 9.350 9.886 8.740 8.780 671,571 -0.62(-6.60%)
Oct 12, 2015 9.530 9.610 9.310 9.400 377,751 -0.17(-1.78%)
Oct 09, 2015 9.500 9.670 9.410 9.570 314,827 +0.07(+0.74%)
Oct 08, 2015 9.420 9.600 9.230 9.500 266,631 +0.01(+0.11%)
Oct 07, 2015 9.490 9.630 9.290 9.490 483,698 +0.09(+0.96%)
Oct 06, 2015 8.960 9.450 8.900 9.400 488,389 +0.39(+4.33%)
Oct 05, 2015 8.440 9.050 8.410 9.010 642,834 +0.64(+7.65%)
Oct 02, 2015 7.990 8.410 7.510 8.370 736,998 +0.29(+3.59%)
Oct 01, 2015 8.090 8.640 7.930 8.080 710,898 -0.03(-0.37%)
Sep 30, 2015 8.190 8.555 7.870 8.110 525,322 -0.02(-0.25%)
Sep 29, 2015 8.520 8.860 8.010 8.130 521,825 -0.35(-4.13%)
Sep 28, 2015 9.240 9.240 8.350 8.480 641,416 -0.73(-7.93%)
Sep 25, 2015 10.35 10.43 9.200 9.210 478,380 -1.02(-9.97%)
Sep 24, 2015 10.35 10.57 10.04 10.23 276,867 -0.17(-1.63%)
Sep 23, 2015 10.84 10.95 10.40 10.40 445,887 -0.40(-3.70%)
Sep 22, 2015 11.06 11.06 10.69 10.80 437,562 -0.44(-3.91%)
Sep 21, 2015 11.65 12.00 11.18 11.24 477,609 -0.27(-2.35%)
Sep 18, 2015 11.53 11.81 11.43 11.51 387,580 -0.25(-2.13%)
Sep 17, 2015 11.92 12.01 11.72 11.76 396,247 -0.21(-1.75%)
Sep 16, 2015 11.70 12.06 11.57 11.97 479,483 +0.19(+1.61%)
Sep 15, 2015 11.37 11.99 11.31 11.78 458,278 +0.51(+4.53%)
Sep 14, 2015 11.58 11.65 11.18 11.27 617,141 -0.31(-2.68%)
Sep 11, 2015 11.21 11.62 11.21 11.58 368,178 +0.20(+1.76%)
Sep 10, 2015 11.16 11.57 11.16 11.38 336,006 +0.25(+2.25%)
Sep 09, 2015 11.34 11.45 11.04 11.13 335,585 -0.05(-0.45%)
Sep 08, 2015 11.12 11.46 10.89 11.18 450,448 +0.30(+2.76%)
Sep 04, 2015 10.81 10.88 10.88 10.88 225,500 -0.15(-1.36%)
Sep 03, 2015 11.33 11.46 10.98 11.03 285,234 -0.34(-2.99%)
Sep 02, 2015 11.75 11.88 11.02 11.37 324,366 -0.21(-1.81%)
Sep 01, 2015 11.92 12.23 11.51 11.58 480,681 -0.61(-5.00%)
Aug 31, 2015 11.53 12.38 11.53 12.19 418,832 +0.49(+4.19%)
Aug 28, 2015 11.43 11.96 11.35 11.70 407,481 +0.32(+2.81%)
Aug 27, 2015 11.50 11.53 10.86 11.38 880,444 -0.37(-3.15%)
Aug 26, 2015 11.88 12.02 11.44 11.75 585,289 +0.16(+1.38%)
Aug 25, 2015 12.67 12.83 11.53 11.59 672,769 -0.67(-5.46%)
Aug 24, 2015 12.01 12.74 11.90 12.26 478,646 -0.28(-2.23%)
Aug 21, 2015 12.41 12.85 12.29 12.54 928,252 +0.02(+0.16%)
Aug 20, 2015 12.69 12.85 12.46 12.52 686,272 -0.29(-2.26%)
Aug 19, 2015 12.67 12.97 12.38 12.81 503,042 -0.03(-0.23%)
Aug 18, 2015 12.75 12.92 12.50 12.84 427,011 -0.05(-0.39%)
Aug 17, 2015 12.76 12.91 12.38 12.89 482,472 +0.00(+0.00%)
Aug 14, 2015 12.65 12.92 12.16 12.89 643,514 +0.35(+2.79%)
Aug 13, 2015 13.00 13.16 12.42 12.54 835,257 -0.48(-3.69%)
Aug 12, 2015 12.55 13.17 12.55 13.02 1,394,202 +0.22(+1.72%)
Aug 11, 2015 13.00 13.25 12.30 12.80 864,990 -0.22(-1.69%)
Aug 10, 2015 12.62 13.25 11.90 13.02 2,757,683 +0.17(+1.32%)
Aug 07, 2015 12.28 13.05 10.90 12.85 5,870,387 -7.08(-35.52%)
Aug 06, 2015 19.95 20.18 19.34 19.93 686,700 -0.07(-0.35%)
Aug 05, 2015 20.38 20.38 20.05 20.00 234,263 -0.06(-0.30%)
Aug 04, 2015 19.92 20.66 19.77 20.06 219,777 +0.11(+0.55%)
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.