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 (%)
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%)
Aug 01, 2018 6.410 6.460 6.100 6.280 88,384 -0.12(-1.88%)
Jul 31, 2018 6.080 6.465 6.050 6.400 136,141 +0.36(+5.96%)
Jul 30, 2018 6.130 6.130 5.870 6.040 109,806 -0.10(-1.63%)
Jul 27, 2018 6.380 6.380 6.090 6.140 126,200 -0.23(-3.61%)
Jul 26, 2018 6.720 6.770 6.210 6.370 188,256 -0.35(-5.21%)
Jul 25, 2018 6.350 6.910 6.340 6.720 272,521 +0.34(+5.33%)
Jul 24, 2018 6.570 6.620 6.253 6.380 262,492 -0.16(-2.45%)
Jul 23, 2018 6.490 6.660 6.480 6.540 105,895 -0.02(-0.30%)
Jul 20, 2018 6.280 6.630 6.170 6.560 137,457 +0.28(+4.46%)
Jul 19, 2018 6.350 6.462 6.260 6.280 90,915 -0.07(-1.10%)
Jul 18, 2018 6.330 6.380 5.990 6.350 126,369 +0.02(+0.32%)
Jul 17, 2018 6.370 6.580 6.200 6.330 79,981 -0.05(-0.78%)
Jul 16, 2018 6.560 6.770 6.265 6.380 93,278 -0.17(-2.60%)
Jul 13, 2018 6.440 6.700 6.410 6.550 116,024 +0.10(+1.55%)
Jul 12, 2018 6.150 6.500 6.120 6.450 163,930 +0.33(+5.39%)
Jul 11, 2018 6.020 6.230 5.970 6.120 227,898 +0.09(+1.49%)
Jul 10, 2018 6.080 6.190 5.950 6.030 85,576 -0.06(-0.99%)
Jul 09, 2018 6.080 6.210 6.010 6.090 97,091 +0.05(+0.83%)
Jul 06, 2018 6.080 6.190 5.900 6.040 129,910 -0.02(-0.33%)
Jul 05, 2018 6.060 6.100 5.830 6.060 121,945 +0.02(+0.33%)
Jul 03, 2018 6.040 6.040 6.040 0 +0.12(+2.03%)
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.