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 (%)
Aug 31, 2021 7.210 7.310 7.105 7.210 294,658 +0.00(+0.00%)
Aug 30, 2021 7.060 7.300 7.020 7.210 495,075 +0.11(+1.55%)
Aug 27, 2021 7.060 7.240 6.960 7.100 521,539 +0.07(+1.00%)
Aug 26, 2021 7.160 7.210 6.945 7.030 335,000 -0.12(-1.68%)
Aug 25, 2021 7.100 7.260 7.035 7.150 451,794 +0.03(+0.42%)
Aug 24, 2021 6.810 7.160 6.695 7.120 582,156 +0.30(+4.40%)
Aug 23, 2021 6.950 6.950 6.740 6.820 441,461 +0.00(+0.00%)
Aug 20, 2021 6.530 6.900 6.495 6.820 748,562 +0.29(+4.44%)
Aug 19, 2021 6.450 6.575 6.340 6.530 479,793 +0.00(+0.00%)
Aug 18, 2021 6.770 6.830 6.500 6.530 471,530 -0.21(-3.12%)
Aug 17, 2021 6.670 6.760 6.550 6.740 583,023 +0.00(+0.07%)
Aug 16, 2021 6.670 6.890 6.490 6.735 482,833 +0.04(+0.52%)
Aug 13, 2021 6.950 6.950 6.560 6.700 535,612 -0.21(-3.04%)
Aug 12, 2021 6.700 6.980 6.670 6.910 531,281 +0.16(+2.37%)
Aug 11, 2021 6.860 6.860 6.610 6.750 456,296 -0.07(-1.03%)
Aug 10, 2021 6.850 6.970 6.780 6.820 538,965 +0.01(+0.15%)
Aug 09, 2021 6.440 6.940 6.407 6.810 830,483 +0.42(+6.57%)
Aug 06, 2021 6.440 6.660 6.190 6.390 961,862 -0.44(-6.44%)
Aug 05, 2021 6.850 6.960 6.710 6.830 1,046,380 -0.04(-0.58%)
Aug 04, 2021 7.020 7.060 6.840 6.870 775,903 -0.13(-1.86%)
Aug 03, 2021 6.980 7.075 6.900 7.000 592,685 +0.09(+1.30%)
Aug 02, 2021 7.500 7.500 6.840 6.910 1,148,906 -0.50(-6.75%)
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%)
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.