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, 2016 4.480 4.680 4.370 4.630 171,840 +0.18(+4.04%)
Oct 28, 2016 4.470 4.740 4.430 4.450 243,422 -0.03(-0.67%)
Oct 27, 2016 4.630 4.640 4.450 4.480 117,896 -0.16(-3.45%)
Oct 26, 2016 4.670 4.680 4.500 4.640 188,254 -0.06(-1.28%)
Oct 25, 2016 4.980 4.980 4.670 4.700 273,141 -0.31(-6.19%)
Oct 24, 2016 5.070 5.100 4.910 5.010 215,290 -0.02(-0.40%)
Oct 21, 2016 5.620 5.640 4.830 5.030 675,269 -0.54(-9.69%)
Oct 20, 2016 5.040 5.610 5.040 5.570 610,241 +0.58(+11.62%)
Oct 19, 2016 4.690 5.260 4.528 4.990 604,254 +0.33(+7.08%)
Oct 18, 2016 4.390 4.870 4.352 4.660 573,005 +0.32(+7.37%)
Oct 17, 2016 4.600 4.610 4.310 4.340 387,001 -0.13(-2.91%)
Oct 14, 2016 4.700 4.860 4.410 4.470 675,526 -0.19(-3.97%)
Oct 13, 2016 5.250 5.500 4.650 4.655 3,671,025 -2.39(-33.97%)
Oct 12, 2016 7.310 7.400 7.010 7.050 187,300 -0.29(-3.95%)
Oct 11, 2016 7.650 7.650 7.325 7.340 180,250 -0.37(-4.80%)
Oct 10, 2016 7.770 7.950 7.610 7.710 58,983 -0.04(-0.52%)
Oct 07, 2016 7.865 7.920 7.700 7.750 47,131 -0.10(-1.27%)
Oct 06, 2016 7.980 8.000 7.760 7.850 85,989 -0.13(-1.63%)
Oct 05, 2016 8.000 8.060 7.970 7.980 141,946 +0.00(+0.00%)
Oct 04, 2016 8.000 8.080 7.900 7.980 73,600 -0.02(-0.25%)
Oct 03, 2016 7.980 8.000 7.850 8.000 172,950 -0.01(-0.12%)
Sep 30, 2016 8.430 8.550 7.950 8.010 194,140 -0.40(-4.76%)
Sep 29, 2016 8.530 8.600 8.380 8.410 40,615 -0.17(-1.98%)
Sep 28, 2016 8.550 8.630 8.340 8.580 111,629 +0.03(+0.35%)
Sep 27, 2016 8.630 8.630 8.370 8.550 67,790 +0.10(+1.18%)
Sep 26, 2016 8.520 8.670 8.390 8.450 94,379 -0.12(-1.40%)
Sep 23, 2016 8.590 8.670 8.170 8.570 72,260 -0.06(-0.70%)
Sep 22, 2016 8.440 8.660 8.340 8.630 97,746 +0.27(+3.23%)
Sep 21, 2016 8.370 8.540 8.150 8.360 88,620 +0.01(+0.12%)
Sep 20, 2016 8.180 8.770 8.180 8.350 105,923 +0.22(+2.71%)
Sep 19, 2016 8.080 8.220 8.020 8.130 77,746 +0.05(+0.62%)
Sep 16, 2016 7.970 8.110 7.860 8.080 176,517 +0.12(+1.51%)
Sep 15, 2016 7.890 8.030 7.840 7.960 98,588 +0.07(+0.89%)
Sep 14, 2016 7.830 8.050 7.760 7.890 170,758 +0.01(+0.13%)
Sep 13, 2016 8.030 8.080 7.770 7.880 270,975 -0.28(-3.43%)
Sep 12, 2016 8.240 8.390 8.110 8.160 133,053 -0.11(-1.33%)
Sep 09, 2016 8.820 8.820 8.260 8.270 140,275 -0.63(-7.08%)
Sep 08, 2016 8.920 9.050 8.840 8.900 78,686 -0.01(-0.11%)
Sep 07, 2016 8.660 8.925 8.660 8.910 145,279 +0.25(+2.89%)
Sep 06, 2016 8.800 9.070 8.660 8.660 166,353 -0.14(-1.59%)
Sep 02, 2016 8.820 8.800 8.800 8.800 138,600 +0.01(+0.11%)
Sep 01, 2016 9.100 9.150 8.770 8.790 163,546 -0.32(-3.51%)
Aug 31, 2016 9.230 9.390 9.100 9.110 253,130 -0.17(-1.83%)
Aug 30, 2016 9.440 9.490 9.250 9.280 80,169 -0.19(-2.01%)
Aug 29, 2016 9.370 9.650 9.270 9.470 101,797 +0.13(+1.39%)
Aug 26, 2016 9.170 9.470 9.120 9.340 150,655 +0.17(+1.85%)
Aug 25, 2016 9.060 9.330 9.060 9.170 162,492 +0.11(+1.21%)
Aug 24, 2016 9.110 9.350 9.000 9.060 243,668 -0.26(-2.79%)
Aug 23, 2016 9.430 9.470 9.220 9.320 170,682 -0.08(-0.85%)
Aug 22, 2016 9.220 9.530 8.988 9.400 111,561 +0.19(+2.06%)
Aug 19, 2016 9.220 9.261 9.000 9.210 160,921 -0.05(-0.54%)
Aug 18, 2016 9.230 9.530 9.050 9.260 126,438 +0.06(+0.65%)
Aug 17, 2016 8.640 9.310 8.540 9.200 995,852 +0.32(+3.60%)
Aug 16, 2016 9.010 9.220 8.880 8.880 146,103 -0.20(-2.20%)
Aug 15, 2016 9.010 9.265 8.970 9.080 98,384 +0.08(+0.89%)
Aug 12, 2016 8.880 9.040 8.700 9.000 172,646 +0.12(+1.35%)
Aug 11, 2016 9.050 9.089 8.820 8.880 150,727 -0.11(-1.22%)
Aug 10, 2016 9.040 9.075 8.850 8.990 142,576 -0.06(-0.66%)
Aug 09, 2016 8.970 9.150 8.926 9.050 259,397 +0.09(+1.00%)
Aug 08, 2016 9.180 9.290 8.780 8.960 233,881 -0.21(-2.29%)
Aug 05, 2016 9.000 9.590 8.810 9.170 963,561 -1.55(-14.46%)
Aug 04, 2016 10.45 10.94 10.35 10.72 118,555 +0.27(+2.58%)
Aug 03, 2016 10.28 10.58 9.950 10.45 126,737 +0.08(+0.77%)
Aug 02, 2016 10.27 10.59 9.700 10.37 131,981 +0.10(+0.97%)
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.