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 (%)
Jan 31, 2019 8.560 8.755 8.390 8.650 364,510 +0.08(+0.93%)
Jan 30, 2019 8.640 8.780 8.490 8.570 446,612 -0.07(-0.81%)
Jan 29, 2019 8.910 9.080 8.610 8.640 660,685 -0.25(-2.81%)
Jan 28, 2019 8.960 9.210 8.830 8.890 475,917 -0.16(-1.77%)
Jan 25, 2019 8.970 9.160 8.930 9.050 793,100 +0.12(+1.34%)
Jan 24, 2019 8.710 9.000 8.710 8.930 580,294 +0.16(+1.82%)
Jan 23, 2019 8.990 9.265 8.720 8.770 824,658 -0.19(-2.12%)
Jan 22, 2019 8.530 9.010 8.440 8.960 772,768 +0.23(+2.63%)
Jan 18, 2019 8.670 8.810 8.550 8.730 708,300 +0.08(+0.92%)
Jan 17, 2019 8.640 8.800 8.550 8.650 410,403 +0.01(+0.12%)
Jan 16, 2019 8.660 8.920 8.640 8.640 519,739 -0.01(-0.12%)
Jan 15, 2019 8.600 8.800 8.586 8.650 322,890 +0.04(+0.46%)
Jan 14, 2019 8.690 8.870 8.590 8.610 819,912 -0.17(-1.94%)
Jan 11, 2019 8.750 8.900 8.620 8.780 1,929,500 -0.02(-0.23%)
Jan 10, 2019 8.640 9.210 8.540 8.800 1,138,728 +0.15(+1.73%)
Jan 09, 2019 9.220 9.563 8.630 8.650 1,497,052 -0.54(-5.88%)
Jan 08, 2019 8.810 9.262 8.790 9.190 1,955,194 +0.44(+5.03%)
Jan 07, 2019 8.720 9.010 8.640 8.750 771,479 +0.00(+0.00%)
Jan 04, 2019 8.750 9.030 8.700 8.750 1,083,900 +0.18(+2.10%)
Jan 03, 2019 8.900 9.060 8.510 8.570 1,102,495 -0.02(-0.23%)
Jan 02, 2019 8.490 8.820 8.100 8.590 617,794 -0.03(-0.35%)
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%)
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.