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 31, 2018 7.450 7.450 6.800 7.200 227,765 -0.22(-2.96%)
Oct 30, 2018 7.320 7.490 7.250 7.420 194,901 +0.09(+1.23%)
Oct 29, 2018 7.390 7.447 7.210 7.330 197,380 +0.12(+1.66%)
Oct 26, 2018 7.180 7.480 7.160 7.210 195,100 -0.11(-1.50%)
Oct 25, 2018 7.250 7.360 7.050 7.320 182,857 +0.11(+1.53%)
Oct 24, 2018 7.530 7.640 7.190 7.210 152,757 -0.24(-3.22%)
Oct 23, 2018 7.480 7.670 7.180 7.450 231,102 -0.16(-2.10%)
Oct 22, 2018 7.500 7.720 7.430 7.610 336,124 +0.10(+1.33%)
Oct 19, 2018 7.950 8.090 7.480 7.510 280,700 -0.44(-5.53%)
Oct 18, 2018 8.200 8.230 7.830 7.950 136,441 -0.28(-3.40%)
Oct 17, 2018 8.180 8.349 8.100 8.230 140,724 +0.04(+0.49%)
Oct 16, 2018 8.100 8.360 7.900 8.190 278,797 +0.21(+2.63%)
Oct 15, 2018 7.880 8.100 7.563 7.980 375,806 +0.12(+1.53%)
Oct 12, 2018 7.450 7.955 7.360 7.860 255,400 +0.62(+8.56%)
Oct 11, 2018 7.200 7.460 7.110 7.240 89,062 +0.02(+0.28%)
Oct 10, 2018 7.500 7.600 7.220 7.220 140,350 -0.29(-3.86%)
Oct 09, 2018 7.390 7.570 7.190 7.510 205,918 +0.10(+1.35%)
Oct 08, 2018 7.570 7.620 7.350 7.410 80,633 -0.18(-2.37%)
Oct 05, 2018 7.900 7.920 7.440 7.590 106,800 -0.26(-3.31%)
Oct 04, 2018 7.570 7.900 7.440 7.850 155,689 +0.26(+3.43%)
Oct 03, 2018 7.560 7.640 7.360 7.590 183,612 +0.04(+0.53%)
Oct 02, 2018 7.570 7.700 7.520 7.550 167,688 +0.00(+0.00%)
Oct 01, 2018 7.510 7.660 7.470 7.550 141,273 +0.06(+0.80%)
Sep 28, 2018 7.530 7.620 7.450 7.490 170,400 -0.04(-0.53%)
Sep 27, 2018 7.720 7.770 7.380 7.530 232,426 -0.16(-2.08%)
Sep 26, 2018 7.910 7.910 7.680 7.690 176,981 -0.17(-2.16%)
Sep 25, 2018 7.950 8.190 7.850 7.860 190,313 -0.09(-1.13%)
Sep 24, 2018 7.890 7.970 7.780 7.950 219,136 +0.09(+1.15%)
Sep 21, 2018 8.190 8.280 7.730 7.860 539,500 -0.34(-4.15%)
Sep 20, 2018 8.320 8.450 8.160 8.200 222,000 -0.09(-1.09%)
Sep 19, 2018 8.280 8.440 8.140 8.290 322,362 +0.03(+0.36%)
Sep 18, 2018 8.010 8.430 8.000 8.260 557,878 +0.25(+3.12%)
Sep 17, 2018 8.130 8.300 7.990 8.010 364,029 -0.09(-1.11%)
Sep 14, 2018 8.050 8.240 7.960 8.100 279,700 -0.04(-0.43%)
Sep 13, 2018 8.400 8.623 8.100 8.135 145,162 -0.21(-2.57%)
Sep 12, 2018 8.300 8.500 7.947 8.350 263,144 +0.01(+0.12%)
Sep 11, 2018 8.260 8.580 8.249 8.340 199,383 +0.05(+0.60%)
Sep 10, 2018 8.070 8.600 8.070 8.290 245,376 +0.26(+3.24%)
Sep 07, 2018 7.900 8.320 7.580 8.030 272,400 +0.20(+2.55%)
Sep 06, 2018 7.860 7.860 7.630 7.830 149,697 -0.04(-0.51%)
Sep 05, 2018 7.930 7.950 7.780 7.870 83,883 -0.06(-0.76%)
Sep 04, 2018 7.930 7.970 7.653 7.930 95,773 +0.01(+0.13%)
Aug 31, 2018 7.920 7.920 7.920 0 -0.07(-0.88%)
Aug 30, 2018 7.760 8.160 7.740 7.990 204,714 +0.22(+2.83%)
Aug 29, 2018 7.750 7.880 7.640 7.770 45,171 +0.00(+0.00%)
Aug 28, 2018 7.970 7.970 7.600 7.770 152,153 -0.21(-2.63%)
Aug 27, 2018 7.910 8.020 7.775 7.980 130,223 +0.05(+0.63%)
Aug 24, 2018 7.340 8.000 7.340 7.930 237,300 +0.61(+8.33%)
Aug 23, 2018 7.080 7.420 7.040 7.320 180,562 +0.23(+3.24%)
Aug 22, 2018 6.830 7.150 6.662 7.090 106,020 +0.26(+3.81%)
Aug 21, 2018 6.740 6.970 6.740 6.830 287,023 +0.09(+1.34%)
Aug 20, 2018 6.810 6.860 6.660 6.740 75,229 -0.06(-0.88%)
Aug 17, 2018 6.910 6.960 6.780 6.800 86,200 -0.15(-2.16%)
Aug 16, 2018 7.020 7.155 6.920 6.950 55,266 -0.03(-0.43%)
Aug 15, 2018 7.160 7.200 6.730 6.980 206,549 -0.18(-2.51%)
Aug 14, 2018 7.040 7.230 7.040 7.160 87,027 +0.09(+1.27%)
Aug 13, 2018 7.180 7.230 6.820 7.070 105,241 -0.10(-1.39%)
Aug 10, 2018 6.830 7.240 6.830 7.170 166,700 +0.33(+4.82%)
Aug 09, 2018 6.720 6.950 6.545 6.840 131,645 +0.11(+1.63%)
Aug 08, 2018 6.780 6.930 6.664 6.730 75,188 -0.08(-1.17%)
Aug 07, 2018 6.730 6.890 6.590 6.810 87,493 +0.07(+1.04%)
Aug 06, 2018 6.700 7.000 6.700 6.740 105,312 +0.02(+0.30%)
Aug 03, 2018 5.740 6.810 5.500 6.720 73,300 +0.26(+4.02%)
Aug 02, 2018 6.240 6.550 5.910 6.460 99,512 +0.18(+2.87%)
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.