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 (%)
May 31, 2016 9.560 9.930 9.520 9.840 191,595 +0.35(+3.69%)
May 27, 2016 9.420 9.490 9.490 9.490 135,300 +0.01(+0.11%)
May 26, 2016 9.530 9.560 9.350 9.480 119,961 -0.08(-0.84%)
May 25, 2016 9.250 9.686 8.900 9.560 140,586 +0.33(+3.58%)
May 24, 2016 8.730 9.240 8.590 9.230 181,552 +0.61(+7.08%)
May 23, 2016 8.640 8.810 8.520 8.620 111,961 -0.03(-0.35%)
May 20, 2016 8.670 8.740 8.490 8.650 134,828 +0.05(+0.58%)
May 19, 2016 8.930 8.980 8.540 8.600 287,440 -0.38(-4.23%)
May 18, 2016 8.880 9.220 8.880 8.980 121,564 +0.06(+0.67%)
May 17, 2016 9.040 9.380 8.820 8.920 165,508 -0.18(-1.98%)
May 16, 2016 9.290 9.390 9.070 9.100 175,283 -0.12(-1.30%)
May 13, 2016 8.970 9.545 8.970 9.220 171,458 +0.22(+2.44%)
May 12, 2016 9.260 9.270 8.930 9.000 273,146 -0.21(-2.28%)
May 11, 2016 9.250 9.470 9.200 9.210 258,482 -0.04(-0.43%)
May 10, 2016 9.230 9.360 8.950 9.250 272,349 +0.12(+1.31%)
May 09, 2016 9.130 9.500 9.110 9.130 262,198 -0.06(-0.65%)
May 06, 2016 9.260 9.770 9.150 9.190 360,824 -0.15(-1.61%)
May 05, 2016 8.890 9.650 8.810 9.340 418,197 +0.62(+7.11%)
May 04, 2016 9.570 9.660 8.650 8.720 567,877 -0.91(-9.45%)
May 03, 2016 9.730 9.750 9.365 9.630 252,875 -0.14(-1.43%)
May 02, 2016 9.670 9.820 9.510 9.770 214,635 +0.19(+1.98%)
Apr 29, 2016 9.980 10.32 9.450 9.580 254,946 -0.37(-3.72%)
Apr 28, 2016 9.940 10.30 9.940 9.950 108,377 -0.02(-0.20%)
Apr 27, 2016 9.790 10.08 9.790 9.970 157,166 +0.16(+1.63%)
Apr 26, 2016 9.920 9.920 9.640 9.810 154,561 -0.09(-0.91%)
Apr 25, 2016 10.04 10.22 9.625 9.900 203,383 -0.18(-1.79%)
Apr 22, 2016 9.810 10.19 9.810 10.08 169,001 +0.29(+2.96%)
Apr 21, 2016 9.280 9.850 9.280 9.790 330,269 +0.53(+5.72%)
Apr 20, 2016 9.140 9.430 9.140 9.260 164,470 +0.09(+0.98%)
Apr 19, 2016 8.960 9.230 8.880 9.170 285,965 +0.22(+2.46%)
Apr 18, 2016 9.120 9.120 8.790 8.950 173,728 -0.15(-1.65%)
Apr 15, 2016 8.700 9.190 8.560 9.100 251,592 +0.38(+4.36%)
Apr 14, 2016 8.680 8.850 8.670 8.720 514,921 +0.03(+0.35%)
Apr 13, 2016 8.530 8.840 8.470 8.690 424,704 +0.16(+1.88%)
Apr 12, 2016 8.860 8.960 8.500 8.530 1,266,971 -0.26(-2.96%)
Apr 11, 2016 8.830 9.080 8.735 8.790 231,781 +0.00(+0.00%)
Apr 08, 2016 8.440 8.900 8.390 8.790 258,020 +0.47(+5.65%)
Apr 07, 2016 8.380 8.480 8.170 8.320 222,015 -0.09(-1.07%)
Apr 06, 2016 8.250 8.520 8.145 8.410 221,700 +0.21(+2.56%)
Apr 05, 2016 8.240 8.350 8.090 8.200 253,812 -0.13(-1.56%)
Apr 04, 2016 8.360 8.600 8.280 8.330 268,124 +0.01(+0.12%)
Apr 01, 2016 8.090 8.335 7.970 8.320 201,590 +0.25(+3.10%)
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%)
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.