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 (%)
Dec 31, 2018 8.720 8.880 8.570 8.620 533,100 +0.03(+0.35%)
Dec 28, 2018 8.520 8.990 8.360 8.590 681,200 +0.06(+0.70%)
Dec 27, 2018 8.700 8.980 8.100 8.530 572,269 -0.30(-3.40%)
Dec 26, 2018 7.880 9.080 7.810 8.830 689,674 +0.93(+11.77%)
Dec 24, 2018 7.270 8.040 6.990 7.900 236,600 +0.56(+7.63%)
Dec 21, 2018 7.330 7.340 6.970 7.340 753,400 -0.01(-0.14%)
Dec 20, 2018 7.670 7.820 7.310 7.350 362,927 -0.36(-4.67%)
Dec 19, 2018 7.900 7.970 7.700 7.710 282,588 -0.13(-1.66%)
Dec 18, 2018 7.930 8.578 7.690 7.840 305,278 -0.05(-0.63%)
Dec 17, 2018 7.830 8.070 7.700 7.890 295,561 +0.11(+1.41%)
Dec 14, 2018 8.050 8.140 7.730 7.780 376,800 -0.40(-4.89%)
Dec 13, 2018 7.640 8.230 7.640 8.180 493,610 +0.53(+6.93%)
Dec 12, 2018 7.320 8.240 7.070 7.650 3,146,196 +0.06(+0.79%)
Dec 11, 2018 7.720 7.720 7.460 7.590 227,464 -0.09(-1.17%)
Dec 10, 2018 7.840 8.070 7.650 7.680 383,962 -0.17(-2.17%)
Dec 07, 2018 8.070 8.190 7.730 7.850 163,700 -0.23(-2.85%)
Dec 06, 2018 8.010 8.120 7.820 8.080 173,808 -0.03(-0.37%)
Dec 04, 2018 7.980 8.370 7.835 8.110 467,300 +0.13(+1.63%)
Dec 03, 2018 8.340 8.450 7.890 7.980 194,296 -0.22(-2.68%)
Nov 30, 2018 8.200 8.530 8.110 8.200 424,200 +0.00(+0.00%)
Nov 29, 2018 8.140 8.395 7.760 8.200 393,572 +0.03(+0.37%)
Nov 28, 2018 7.970 8.280 7.890 8.170 186,298 +0.21(+2.64%)
Nov 27, 2018 8.020 8.090 7.620 7.960 212,789 -0.14(-1.73%)
Nov 26, 2018 8.290 8.360 8.010 8.100 156,558 -0.16(-1.94%)
Nov 23, 2018 8.190 8.340 8.180 8.260 67,400 -0.02(-0.24%)
Nov 21, 2018 8.280 8.280 8.280 0 -0.02(-0.24%)
Nov 20, 2018 8.170 8.690 8.170 8.300 1,028,739 +0.05(+0.61%)
Nov 19, 2018 8.260 8.470 8.070 8.250 442,138 +0.05(+0.61%)
Nov 16, 2018 7.740 8.330 7.600 8.200 266,000 +0.45(+5.81%)
Nov 15, 2018 7.540 7.785 7.230 7.750 241,609 +0.20(+2.65%)
Nov 14, 2018 7.590 7.630 7.470 7.550 174,072 +0.00(+0.00%)
Nov 13, 2018 7.580 7.730 7.450 7.550 252,647 -0.04(-0.53%)
Nov 12, 2018 8.010 8.030 7.570 7.590 109,479 -0.42(-5.24%)
Nov 09, 2018 7.830 8.150 7.670 8.010 418,500 +0.11(+1.39%)
Nov 08, 2018 7.650 8.215 7.171 7.900 587,146 +0.13(+1.67%)
Nov 07, 2018 7.110 7.890 7.110 7.770 1,982,863 +0.45(+6.15%)
Nov 06, 2018 7.390 7.520 7.290 7.320 451,445 -0.08(-1.08%)
Nov 05, 2018 7.390 7.610 7.230 7.400 853,036 +0.05(+0.68%)
Nov 02, 2018 8.400 8.440 7.250 7.350 877,400 +0.17(+2.37%)
Nov 01, 2018 7.230 7.420 7.080 7.180 197,553 -0.02(-0.28%)
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%)
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.