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, 2016 8.080 8.240 7.940 8.070 198,083 -0.03(-0.37%)
Mar 30, 2016 7.990 8.180 7.980 8.100 244,412 +0.15(+1.89%)
Mar 29, 2016 7.340 8.000 7.250 7.950 263,610 +0.57(+7.72%)
Mar 28, 2016 7.500 7.520 7.150 7.380 194,870 -0.09(-1.20%)
Mar 24, 2016 7.410 7.470 7.470 7.470 130,400 -0.03(-0.40%)
Mar 23, 2016 7.650 7.925 7.490 7.500 339,998 -0.21(-2.72%)
Mar 22, 2016 7.660 7.790 7.550 7.710 187,752 -0.01(-0.13%)
Mar 21, 2016 7.480 8.030 7.480 7.720 233,058 +0.19(+2.52%)
Mar 18, 2016 7.210 7.620 7.100 7.530 605,962 +0.35(+4.87%)
Mar 17, 2016 7.090 7.320 6.930 7.180 273,805 +0.09(+1.27%)
Mar 16, 2016 7.310 7.480 6.940 7.090 317,827 -0.29(-3.93%)
Mar 15, 2016 7.810 7.810 7.280 7.380 282,499 -0.52(-6.58%)
Mar 14, 2016 7.650 8.012 7.510 7.900 363,613 +0.21(+2.73%)
Mar 11, 2016 7.500 7.700 7.370 7.690 299,084 +0.25(+3.36%)
Mar 10, 2016 7.460 7.630 7.130 7.440 382,456 +0.00(+0.00%)
Mar 09, 2016 7.380 7.450 7.040 7.440 299,086 +0.14(+1.92%)
Mar 08, 2016 7.300 7.500 7.180 7.300 1,905,882 -0.05(-0.68%)
Mar 07, 2016 7.090 7.370 7.060 7.350 827,385 +0.25(+3.52%)
Mar 04, 2016 7.230 7.255 7.070 7.100 325,875 -0.12(-1.66%)
Mar 03, 2016 7.040 7.240 7.040 7.220 354,251 +0.16(+2.27%)
Mar 02, 2016 6.740 7.100 6.740 7.060 343,476 +0.26(+3.82%)
Mar 01, 2016 6.720 6.980 6.500 6.800 195,131 +0.17(+2.56%)
Feb 29, 2016 6.640 6.860 6.520 6.630 315,576 -0.01(-0.15%)
Feb 26, 2016 6.390 6.670 6.390 6.640 336,186 +0.24(+3.75%)
Feb 25, 2016 6.400 6.590 6.140 6.400 165,050 -0.01(-0.16%)
Feb 24, 2016 6.210 6.500 5.970 6.410 215,882 +0.11(+1.75%)
Feb 23, 2016 6.330 6.490 6.240 6.300 349,073 -0.10(-1.56%)
Feb 22, 2016 6.160 6.600 5.907 6.400 333,146 +0.25(+4.07%)
Feb 19, 2016 6.150 6.420 6.000 6.150 192,013 -0.08(-1.28%)
Feb 18, 2016 6.380 6.640 6.160 6.230 258,273 -0.16(-2.50%)
Feb 17, 2016 6.220 6.500 6.180 6.390 356,318 +0.20(+3.23%)
Feb 16, 2016 5.910 6.220 5.810 6.190 333,606 +0.36(+6.17%)
Feb 12, 2016 6.040 5.830 5.830 5.830 320,500 -0.19(-3.16%)
Feb 11, 2016 5.580 6.140 5.370 6.020 1,323,916 +0.32(+5.61%)
Feb 10, 2016 5.870 6.500 5.640 5.700 434,393 -0.08(-1.38%)
Feb 09, 2016 5.430 5.990 5.090 5.780 746,234 +0.31(+5.67%)
Feb 08, 2016 6.420 6.440 5.240 5.470 1,256,675 -1.01(-15.59%)
Feb 05, 2016 7.520 7.540 5.640 6.480 871,230 +0.15(+2.37%)
Feb 04, 2016 6.420 6.590 6.160 6.330 390,022 -0.15(-2.31%)
Feb 03, 2016 6.390 6.755 6.040 6.480 397,447 +0.11(+1.73%)
Feb 02, 2016 6.270 6.680 6.210 6.370 436,819 -0.08(-1.24%)
Feb 01, 2016 6.600 6.890 6.330 6.450 619,088 -0.26(-3.87%)
Jan 29, 2016 6.300 6.710 6.245 6.710 385,118 +0.39(+6.17%)
Jan 28, 2016 6.680 6.705 6.230 6.320 701,983 -0.31(-4.68%)
Jan 27, 2016 6.500 6.800 6.420 6.630 440,485 +0.05(+0.76%)
Jan 26, 2016 6.650 6.650 6.240 6.580 597,196 -0.05(-0.75%)
Jan 25, 2016 6.550 6.900 6.500 6.630 317,054 -0.07(-1.04%)
Jan 22, 2016 6.750 6.890 6.530 6.700 528,249 +0.16(+2.45%)
Jan 21, 2016 6.170 6.610 5.870 6.540 1,022,061 +0.32(+5.14%)
Jan 20, 2016 6.890 6.890 4.840 6.220 2,237,147 -1.22(-16.40%)
Jan 19, 2016 8.810 8.850 7.160 7.440 1,199,058 -1.24(-14.29%)
Jan 15, 2016 8.380 8.680 8.680 8.680 480,200 +0.11(+1.28%)
Jan 14, 2016 8.110 8.905 7.920 8.570 539,334 +0.60(+7.53%)
Jan 13, 2016 8.820 9.320 7.520 7.970 761,897 -0.83(-9.43%)
Jan 12, 2016 9.530 10.27 8.100 8.800 1,010,202 +0.03(+0.34%)
Jan 11, 2016 9.340 9.340 8.200 8.770 987,326 -0.47(-5.09%)
Jan 08, 2016 9.820 10.09 9.220 9.240 331,178 -0.56(-5.71%)
Jan 07, 2016 9.750 10.23 9.575 9.800 485,915 +0.23(+2.40%)
Jan 06, 2016 9.490 10.98 9.310 9.570 327,613 -0.05(-0.52%)
Jan 05, 2016 10.15 10.37 9.360 9.620 367,568 -0.50(-4.94%)
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.