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, 2017 4.640 4.680 4.490 4.530 891,466 -0.07(-1.52%)
May 30, 2017 4.630 4.630 4.440 4.600 280,955 -0.02(-0.43%)
May 26, 2017 4.740 4.750 4.560 4.620 119,739 -0.11(-2.33%)
May 25, 2017 4.960 4.960 4.700 4.730 115,782 -0.21(-4.25%)
May 24, 2017 4.900 5.046 4.866 4.940 185,384 +0.05(+0.92%)
May 23, 2017 5.480 5.500 4.810 4.895 159,906 -0.57(-10.35%)
May 22, 2017 5.450 5.515 5.260 5.460 88,112 +0.00(+0.00%)
May 19, 2017 5.470 5.550 5.355 5.460 100,068 -0.03(-0.55%)
May 18, 2017 5.470 5.570 5.380 5.490 119,644 +0.02(+0.37%)
May 17, 2017 5.850 5.850 5.350 5.470 200,891 -0.48(-8.07%)
May 16, 2017 5.920 6.200 5.830 5.950 202,928 +0.03(+0.51%)
May 15, 2017 5.710 5.960 5.660 5.920 293,699 +0.27(+4.78%)
May 12, 2017 5.630 5.870 5.630 5.650 180,636 +0.06(+1.07%)
May 11, 2017 5.820 5.820 5.550 5.590 76,312 -0.28(-4.77%)
May 10, 2017 5.820 6.040 5.770 5.870 184,959 +0.03(+0.51%)
May 09, 2017 5.830 6.060 5.760 5.840 183,000 +0.00(+0.00%)
May 08, 2017 5.810 6.020 5.710 5.840 160,997 -0.06(-1.02%)
May 05, 2017 4.900 6.070 4.900 5.900 662,199 +0.88(+17.53%)
May 04, 2017 4.900 5.060 4.880 5.020 179,359 -0.01(-0.20%)
May 03, 2017 4.990 5.070 4.870 5.030 104,166 +0.04(+0.80%)
May 02, 2017 4.920 5.030 4.840 4.990 175,344 +0.10(+2.04%)
May 01, 2017 4.960 4.980 4.640 4.890 111,619 -0.05(-1.01%)
Apr 28, 2017 5.080 5.370 4.860 4.940 186,176 -0.14(-2.76%)
Apr 27, 2017 5.190 5.230 5.020 5.080 309,928 -0.11(-2.12%)
Apr 26, 2017 5.000 5.290 4.910 5.190 153,834 +0.23(+4.64%)
Apr 25, 2017 4.870 5.200 4.870 4.960 108,031 +0.16(+3.33%)
Apr 24, 2017 4.840 4.920 4.750 4.800 81,069 +0.06(+1.27%)
Apr 21, 2017 4.870 5.000 4.700 4.740 139,187 -0.11(-2.27%)
Apr 20, 2017 4.940 4.990 4.810 4.850 165,687 -0.07(-1.42%)
Apr 19, 2017 4.670 4.940 4.610 4.920 164,880 +0.29(+6.26%)
Apr 18, 2017 4.450 4.650 4.370 4.630 128,671 +0.13(+2.89%)
Apr 17, 2017 4.670 4.670 4.420 4.500 88,019 -0.12(-2.60%)
Apr 13, 2017 4.810 4.810 4.550 4.620 143,149 -0.18(-3.75%)
Apr 12, 2017 4.920 4.990 4.715 4.800 113,060 -0.15(-3.03%)
Apr 11, 2017 4.950 5.010 4.840 4.950 149,944 +0.00(+0.00%)
Apr 10, 2017 5.170 5.170 4.850 4.950 126,235 -0.21(-4.07%)
Apr 07, 2017 5.220 5.380 5.100 5.160 115,027 -0.08(-1.53%)
Apr 06, 2017 4.860 5.280 4.810 5.240 221,714 +0.39(+8.04%)
Apr 05, 2017 4.990 5.150 4.800 4.850 698,213 -0.12(-2.41%)
Apr 04, 2017 5.250 5.260 4.900 4.970 233,686 -0.29(-5.51%)
Apr 03, 2017 5.690 5.750 5.230 5.260 122,501 -0.43(-7.56%)
Mar 31, 2017 5.660 5.750 5.600 5.690 90,857 +0.03(+0.53%)
Mar 30, 2017 5.690 5.780 5.590 5.660 75,067 -0.03(-0.53%)
Mar 29, 2017 5.520 5.795 5.520 5.690 169,363 +0.17(+3.08%)
Mar 28, 2017 5.560 5.620 5.460 5.520 138,039 -0.08(-1.43%)
Mar 27, 2017 5.520 5.700 5.360 5.600 106,587 +0.00(+0.00%)
Mar 24, 2017 5.540 5.750 5.500 5.600 103,691 +0.08(+1.45%)
Mar 23, 2017 5.240 5.590 5.171 5.520 175,054 +0.27(+5.14%)
Mar 22, 2017 5.470 5.480 5.000 5.250 242,845 -0.23(-4.20%)
Mar 21, 2017 5.240 5.530 5.140 5.480 355,080 +0.25(+4.78%)
Mar 20, 2017 4.960 5.250 4.870 5.230 227,131 +0.27(+5.44%)
Mar 17, 2017 4.870 5.020 4.840 4.960 238,871 +0.06(+1.22%)
Mar 16, 2017 5.350 5.380 4.890 4.900 184,391 -0.42(-7.89%)
Mar 15, 2017 5.080 5.380 5.050 5.320 265,945 +0.25(+4.93%)
Mar 14, 2017 4.950 5.100 4.750 5.070 165,586 +0.12(+2.42%)
Mar 13, 2017 5.010 5.110 4.910 4.950 133,382 -0.08(-1.59%)
Mar 10, 2017 4.970 5.140 4.900 5.030 155,096 +0.11(+2.24%)
Mar 09, 2017 5.110 5.210 4.890 4.920 238,289 -0.20(-3.91%)
Mar 08, 2017 5.500 5.530 5.110 5.120 213,247 -0.34(-6.23%)
Mar 07, 2017 5.900 5.950 5.440 5.460 109,251 -0.46(-7.77%)
Mar 06, 2017 5.940 6.060 5.890 5.920 399,930 -0.07(-1.17%)
Mar 03, 2017 6.350 6.360 5.850 5.990 703,034 -0.36(-5.67%)
Mar 02, 2017 6.780 6.820 6.330 6.350 132,846 -0.45(-6.62%)
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.