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 (%)
Jul 30, 2021 7.260 7.510 7.200 7.410 882,710 +0.11(+1.51%)
Jul 29, 2021 7.130 7.470 7.070 7.300 2,815,661 +0.20(+2.82%)
Jul 28, 2021 6.790 7.220 6.750 7.100 4,234,939 +0.75(+11.81%)
Jul 27, 2021 6.230 6.370 5.990 6.350 1,108,928 +0.11(+1.76%)
Jul 26, 2021 6.090 6.340 6.040 6.240 968,079 +0.10(+1.63%)
Jul 23, 2021 6.110 6.165 6.040 6.140 484,133 +0.09(+1.49%)
Jul 22, 2021 5.850 6.110 5.850 6.050 600,196 +0.18(+3.07%)
Jul 21, 2021 5.800 5.870 5.590 5.870 338,022 +0.11(+1.91%)
Jul 20, 2021 5.690 5.775 5.530 5.760 551,235 +0.11(+1.95%)
Jul 19, 2021 5.450 5.710 5.400 5.650 609,663 +0.06(+1.07%)
Jul 16, 2021 5.750 5.760 5.551 5.590 389,995 -0.08(-1.41%)
Jul 15, 2021 5.500 5.720 5.460 5.670 429,942 +0.17(+3.09%)
Jul 14, 2021 5.800 5.800 5.420 5.500 1,468,539 -0.29(-5.01%)
Jul 13, 2021 5.880 5.930 5.740 5.790 313,661 -0.14(-2.36%)
Jul 12, 2021 6.000 6.080 5.870 5.930 407,005 -0.03(-0.50%)
Jul 09, 2021 5.810 5.980 5.750 5.960 309,811 +0.16(+2.76%)
Jul 08, 2021 5.610 5.930 5.490 5.800 546,151 -0.10(-1.69%)
Jul 07, 2021 6.000 6.010 5.780 5.900 634,036 -0.09(-1.50%)
Jul 06, 2021 5.840 6.000 5.790 5.990 496,563 +0.15(+2.57%)
Jul 02, 2021 6.130 6.130 5.820 5.840 455,395 -0.28(-4.58%)
Jul 01, 2021 6.200 6.200 5.980 6.120 695,923 -0.04(-0.65%)
Jun 30, 2021 6.320 6.350 5.970 6.160 965,960 -0.19(-2.99%)
Jun 29, 2021 6.350 6.480 6.300 6.350 506,148 +0.01(+0.16%)
Jun 28, 2021 6.280 6.610 6.210 6.340 1,108,998 +0.10(+1.60%)
Jun 25, 2021 6.240 6.310 6.150 6.240 1,258,807 -0.03(-0.48%)
Jun 24, 2021 6.150 6.300 6.110 6.270 677,424 +0.13(+2.12%)
Jun 23, 2021 6.010 6.185 6.010 6.140 716,382 +0.17(+2.85%)
Jun 22, 2021 5.760 5.990 5.710 5.970 626,510 +0.22(+3.83%)
Jun 21, 2021 5.940 5.950 5.735 5.750 760,587 -0.15(-2.54%)
Jun 18, 2021 6.040 6.145 5.900 5.900 1,900,412 -0.23(-3.75%)
Jun 17, 2021 6.030 6.230 6.030 6.130 744,937 +0.05(+0.82%)
Jun 16, 2021 6.010 6.150 5.940 6.080 604,314 -0.04(-0.65%)
Jun 15, 2021 6.090 6.190 6.020 6.120 698,976 +0.00(+0.00%)
Jun 14, 2021 6.130 6.200 6.000 6.120 736,068 +0.02(+0.33%)
Jun 11, 2021 6.100 6.180 6.000 6.100 772,106 +0.03(+0.49%)
Jun 10, 2021 5.920 6.150 5.860 6.070 1,314,900 +0.17(+2.88%)
Jun 09, 2021 5.660 6.030 5.620 5.900 2,764,445 +0.30(+5.36%)
Jun 08, 2021 5.700 5.780 5.510 5.600 788,630 -0.03(-0.53%)
Jun 07, 2021 5.450 5.690 5.450 5.630 523,990 +0.16(+2.93%)
Jun 04, 2021 5.480 5.560 5.410 5.470 543,502 +0.02(+0.37%)
Jun 03, 2021 5.500 5.640 5.430 5.450 597,669 -0.12(-2.15%)
Jun 02, 2021 5.280 5.635 5.220 5.570 794,117 +0.30(+5.69%)
Jun 01, 2021 5.820 5.840 5.250 5.270 1,382,830 -0.53(-9.14%)
May 28, 2021 5.890 5.950 5.750 5.800 660,321 -0.03(-0.51%)
May 27, 2021 5.760 5.955 5.650 5.830 906,541 +0.07(+1.22%)
May 26, 2021 5.640 5.960 5.590 5.760 1,089,489 +0.20(+3.60%)
May 25, 2021 5.800 5.838 5.530 5.560 1,262,203 -0.20(-3.47%)
May 24, 2021 5.600 5.830 5.520 5.760 822,770 +0.17(+3.04%)
May 21, 2021 5.820 5.880 5.510 5.590 1,213,385 -0.15(-2.61%)
May 20, 2021 5.510 5.840 5.460 5.740 1,308,571 +0.22(+3.99%)
May 19, 2021 5.300 5.590 5.270 5.520 962,189 +0.05(+0.91%)
May 18, 2021 5.360 5.640 5.323 5.470 970,045 +0.13(+2.43%)
May 17, 2021 5.430 5.570 5.250 5.340 980,691 -0.12(-2.20%)
May 14, 2021 5.230 5.510 5.040 5.460 1,036,189 +0.32(+6.23%)
May 13, 2021 5.240 5.260 5.088 5.140 995,835 -0.04(-0.77%)
May 12, 2021 5.260 5.590 5.180 5.180 1,920,281 -0.31(-5.65%)
May 11, 2021 4.520 5.520 4.500 5.490 6,253,844 +0.82(+17.56%)
May 10, 2021 5.100 5.130 4.660 4.670 1,320,782 -0.46(-8.97%)
May 07, 2021 4.060 5.140 4.030 5.130 4,537,236 +0.54(+11.76%)
May 06, 2021 4.860 4.915 4.470 4.590 2,907,135 -0.29(-5.94%)
May 05, 2021 5.120 5.210 4.740 4.880 1,563,102 -0.20(-3.94%)
May 04, 2021 5.210 5.210 4.830 5.080 2,138,001 -0.14(-2.68%)
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.