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 (%)
Nov 30, 2021 4.500 4.640 4.390 4.610 676,822 +0.10(+2.22%)
Nov 29, 2021 4.730 4.850 4.380 4.510 850,882 -0.18(-3.84%)
Nov 26, 2021 4.490 4.850 4.410 4.690 739,099 +0.18(+3.99%)
Nov 24, 2021 4.320 4.515 4.255 4.510 479,122 +0.15(+3.44%)
Nov 23, 2021 4.310 4.370 4.140 4.360 889,021 +0.05(+1.16%)
Nov 22, 2021 4.500 4.500 4.155 4.310 741,627 -0.18(-4.01%)
Nov 19, 2021 4.540 4.660 4.450 4.490 572,891 -0.04(-0.88%)
Nov 18, 2021 4.730 4.530 4.420 4.530 716,477 -0.21(-4.43%)
Nov 17, 2021 4.860 4.860 4.730 4.740 384,147 -0.12(-2.47%)
Nov 16, 2021 4.810 4.949 4.720 4.860 433,089 +0.10(+2.10%)
Nov 15, 2021 5.000 5.000 4.705 4.760 640,953 -0.16(-3.25%)
Nov 12, 2021 4.700 5.090 4.615 4.920 1,986,180 +0.22(+4.68%)
Nov 11, 2021 4.630 4.890 4.620 4.700 649,023 +0.05(+1.08%)
Nov 10, 2021 4.600 4.650 585,789 +0.02(+0.43%)
Nov 09, 2021 4.660 4.900 4.480 4.630 1,074,169 -0.19(-3.94%)
Nov 08, 2021 4.940 5.150 4.790 4.820 1,055,260 -0.06(-1.23%)
Nov 05, 2021 5.010 5.010 4.762 4.880 657,924 -0.15(-2.98%)
Nov 04, 2021 5.140 5.220 5.010 5.030 276,124 -0.11(-2.14%)
Nov 03, 2021 4.990 5.170 4.945 5.140 329,106 +0.13(+2.59%)
Nov 02, 2021 5.130 5.130 4.910 5.010 425,111 -0.14(-2.72%)
Nov 01, 2021 5.170 5.260 5.130 5.150 546,345 +0.00(+0.00%)
Oct 29, 2021 5.080 5.180 5.050 5.150 635,707 +0.10(+1.98%)
Oct 28, 2021 4.980 5.080 4.940 5.050 382,334 +0.06(+1.20%)
Oct 27, 2021 5.070 5.100 4.880 4.990 422,857 -0.08(-1.58%)
Oct 26, 2021 5.220 4.690 5.070 723,904 -0.07(-1.36%)
Oct 25, 2021 5.190 5.200 5.025 5.140 600,491 -0.07(-1.34%)
Oct 22, 2021 5.200 5.225 5.020 5.210 421,881 -0.01(-0.19%)
Oct 21, 2021 5.360 5.390 5.220 5.220 331,357 -0.12(-2.25%)
Oct 20, 2021 5.460 5.550 5.320 5.340 633,085 -0.07(-1.29%)
Oct 19, 2021 5.270 5.490 5.270 5.410 319,374 +0.12(+2.27%)
Oct 18, 2021 5.290 5.375 5.236 5.290 551,689 -0.05(-0.94%)
Oct 15, 2021 5.250 5.380 5.190 5.340 494,150 +0.15(+2.89%)
Oct 14, 2021 5.410 5.600 5.170 5.190 535,526 -0.17(-3.17%)
Oct 13, 2021 5.400 5.510 5.320 5.360 279,042 +0.01(+0.19%)
Oct 12, 2021 5.350 5.470 5.320 5.350 356,333 +0.01(+0.19%)
Oct 11, 2021 5.350 5.490 5.310 5.340 445,368 -0.03(-0.56%)
Oct 08, 2021 5.460 5.585 5.360 5.370 365,933 -0.10(-1.83%)
Oct 07, 2021 5.650 5.710 5.430 5.470 413,444 -0.06(-1.08%)
Oct 06, 2021 5.550 5.740 5.480 5.530 627,298 -0.11(-1.95%)
Oct 05, 2021 5.910 6.020 5.640 5.640 681,337 -0.23(-3.92%)
Oct 04, 2021 6.040 6.040 5.860 5.870 493,921 -0.26(-4.24%)
Oct 01, 2021 6.650 6.650 5.925 6.130 846,927 -0.46(-6.98%)
Sep 30, 2021 6.390 6.665 6.390 6.590 460,917 +0.21(+3.29%)
Sep 29, 2021 6.500 6.600 6.350 6.380 390,711 -0.04(-0.62%)
Sep 28, 2021 6.600 6.620 6.420 6.420 695,570 -0.22(-3.31%)
Sep 27, 2021 6.570 6.650 6.417 6.640 405,076 +0.04(+0.61%)
Sep 24, 2021 6.750 6.820 6.600 6.600 414,898 -0.24(-3.51%)
Sep 23, 2021 6.680 6.850 6.620 6.840 362,286 +0.23(+3.48%)
Sep 22, 2021 6.590 6.750 6.545 6.610 325,085 +0.04(+0.61%)
Sep 21, 2021 6.540 6.680 6.450 6.570 406,607 +0.06(+0.92%)
Sep 20, 2021 6.750 6.820 6.445 6.510 540,427 -0.43(-6.20%)
Sep 17, 2021 6.800 6.980 6.785 6.940 1,244,626 +0.16(+2.36%)
Sep 16, 2021 6.590 6.790 6.490 6.780 406,949 +0.15(+2.26%)
Sep 15, 2021 6.880 6.880 6.615 6.630 611,962 -0.22(-3.21%)
Sep 14, 2021 6.880 7.090 6.780 6.850 749,766 -0.02(-0.29%)
Sep 13, 2021 6.840 6.930 6.600 6.870 763,232 +0.07(+1.03%)
Sep 10, 2021 6.860 6.940 6.750 6.800 396,672 -0.01(-0.15%)
Sep 09, 2021 6.850 6.980 6.800 6.810 411,687 -0.01(-0.15%)
Sep 08, 2021 6.760 6.940 6.600 6.820 856,455 +0.03(+0.44%)
Sep 07, 2021 7.140 7.190 6.765 6.790 583,846 -0.40(-5.56%)
Sep 03, 2021 7.250 7.275 7.180 7.190 496,412 -0.03(-0.42%)
Sep 02, 2021 7.220 7.270 7.150 7.220 483,759 +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.