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 (%)
Aug 31, 2017 4.360 4.610 4.330 4.570 214,257 +0.23(+5.30%)
Aug 30, 2017 4.320 4.460 4.290 4.340 163,836 +0.00(+0.00%)
Aug 29, 2017 4.410 4.430 4.210 4.340 159,772 -0.07(-1.59%)
Aug 28, 2017 4.230 4.480 4.110 4.410 169,813 +0.19(+4.50%)
Aug 25, 2017 3.686 4.250 3.619 4.220 380,955 +0.55(+14.99%)
Aug 24, 2017 3.560 3.680 3.410 3.670 102,945 +0.12(+3.38%)
Aug 23, 2017 3.520 3.619 3.410 3.550 128,854 +0.00(+0.00%)
Aug 22, 2017 3.760 3.850 3.520 3.550 142,049 -0.21(-5.59%)
Aug 21, 2017 3.650 3.780 3.570 3.760 258,937 +0.12(+3.30%)
Aug 18, 2017 3.560 3.770 3.520 3.640 240,868 +0.04(+1.11%)
Aug 17, 2017 3.600 3.690 3.540 3.600 358,898 -0.04(-1.10%)
Aug 16, 2017 3.560 3.685 3.480 3.640 160,768 +0.09(+2.54%)
Aug 15, 2017 3.630 3.630 3.390 3.550 181,102 -0.06(-1.66%)
Aug 14, 2017 3.550 3.700 3.470 3.610 283,218 +0.10(+2.85%)
Aug 11, 2017 3.370 3.542 3.313 3.510 272,468 +0.13(+3.85%)
Aug 10, 2017 3.160 3.680 3.150 3.380 9,632,019 +0.19(+5.96%)
Aug 09, 2017 3.120 3.360 3.080 3.190 345,993 +0.10(+3.24%)
Aug 08, 2017 2.750 3.120 2.515 3.090 873,968 +0.38(+14.02%)
Aug 07, 2017 3.160 3.190 2.700 2.710 417,071 -0.44(-13.97%)
Aug 04, 2017 3.210 3.615 3.135 3.150 1,171,253 +0.04(+1.29%)
Aug 03, 2017 3.210 3.279 3.000 3.110 128,664 -0.14(-4.31%)
Aug 02, 2017 3.550 3.550 2.850 3.250 517,762 -0.18(-5.25%)
Aug 01, 2017 3.770 3.840 3.390 3.430 202,994 -0.33(-8.78%)
Jul 31, 2017 3.900 3.960 3.690 3.760 139,338 -0.11(-2.84%)
Jul 28, 2017 3.860 3.950 3.740 3.870 63,163 +0.01(+0.26%)
Jul 27, 2017 3.780 3.970 3.710 3.860 138,647 +0.09(+2.39%)
Jul 26, 2017 3.720 3.830 3.630 3.770 99,201 +0.04(+1.07%)
Jul 25, 2017 3.730 3.790 3.620 3.730 86,351 +0.01(+0.27%)
Jul 24, 2017 3.770 3.780 3.450 3.720 167,507 +0.00(+0.00%)
Jul 21, 2017 3.970 3.970 3.670 3.720 283,406 -0.18(-4.62%)
Jul 20, 2017 3.940 3.850 3.900 46,462 +0.02(+0.52%)
Jul 19, 2017 3.870 4.100 3.850 3.880 80,417 +0.02(+0.52%)
Jul 18, 2017 4.180 4.260 3.850 3.860 164,501 -0.34(-8.10%)
Jul 17, 2017 4.260 4.300 4.130 4.200 201,093 -0.04(-0.94%)
Jul 14, 2017 4.250 4.340 4.220 4.240 104,944 +0.01(+0.24%)
Jul 13, 2017 4.170 4.290 4.070 4.230 76,003 +0.05(+1.20%)
Jul 12, 2017 4.090 4.290 3.970 4.180 59,109 +0.13(+3.21%)
Jul 11, 2017 4.020 4.255 3.940 4.050 83,072 +0.10(+2.53%)
Jul 10, 2017 3.960 4.110 3.810 3.950 188,220 +0.05(+1.28%)
Jul 07, 2017 3.800 3.960 3.790 3.900 58,739 +0.10(+2.63%)
Jul 06, 2017 3.830 3.880 3.670 3.800 132,725 +0.03(+0.80%)
Jul 05, 2017 4.120 4.120 3.720 3.770 163,883 -0.35(-8.50%)
Jul 03, 2017 4.060 4.280 4.010 4.120 37,909 +0.08(+1.98%)
Jun 30, 2017 4.030 4.150 3.970 4.040 109,392 +0.00(+0.00%)
Jun 29, 2017 4.000 4.150 3.840 4.040 169,745 +0.02(+0.50%)
Jun 28, 2017 3.870 4.130 3.820 4.020 181,380 +0.19(+4.96%)
Jun 27, 2017 3.830 3.970 3.780 3.830 66,741 -0.03(-0.78%)
Jun 26, 2017 3.920 3.950 3.750 3.860 119,406 -0.04(-1.03%)
Jun 23, 2017 3.800 3.900 343,182 -0.20(-4.88%)
Jun 22, 2017 3.870 4.130 3.850 4.100 149,516 +0.25(+6.49%)
Jun 21, 2017 3.770 3.930 3.760 3.850 86,820 +0.08(+2.12%)
Jun 20, 2017 3.780 3.970 3.690 3.770 60,722 +0.00(+0.00%)
Jun 19, 2017 3.710 3.850 3.540 3.770 162,640 +0.11(+3.01%)
Jun 16, 2017 3.800 4.020 3.560 3.660 193,907 -0.17(-4.44%)
Jun 15, 2017 3.840 3.900 3.740 3.830 80,795 -0.01(-0.26%)
Jun 14, 2017 3.950 4.040 3.740 3.840 91,935 -0.08(-2.04%)
Jun 13, 2017 3.800 4.010 3.710 3.920 106,766 +0.16(+4.26%)
Jun 12, 2017 3.770 3.860 3.670 3.760 317,499 +0.01(+0.27%)
Jun 09, 2017 3.920 3.970 3.670 3.750 398,263 -0.17(-4.34%)
Jun 08, 2017 4.130 4.200 3.900 3.920 261,771 -0.07(-1.75%)
Jun 07, 2017 4.500 4.605 3.980 3.990 368,551 -0.47(-10.54%)
Jun 06, 2017 4.530 4.720 4.420 4.460 236,332 -0.13(-2.83%)
Jun 05, 2017 4.850 4.960 4.580 4.590 227,562 -0.26(-5.36%)
Jun 02, 2017 4.880 5.070 4.800 4.850 321,166 +0.01(+0.21%)
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.