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 (%)
Apr 30, 2018 6.010 6.030 5.840 5.900 72,952 -0.12(-1.99%)
Apr 27, 2018 6.000 6.170 5.690 6.020 199,013 +0.06(+1.01%)
Apr 26, 2018 6.020 6.080 5.870 5.960 93,021 -0.07(-1.16%)
Apr 25, 2018 6.000 6.100 5.840 6.030 104,606 +0.07(+1.17%)
Apr 24, 2018 6.150 6.180 5.930 5.960 104,630 -0.18(-2.93%)
Apr 23, 2018 6.120 6.230 6.010 6.140 110,087 +0.02(+0.33%)
Apr 20, 2018 5.900 6.220 5.840 6.120 133,141 +0.19(+3.20%)
Apr 19, 2018 6.100 6.220 5.880 5.930 100,284 -0.20(-3.26%)
Apr 18, 2018 6.250 6.305 6.100 6.130 114,796 -0.10(-1.61%)
Apr 17, 2018 6.200 6.290 6.110 6.230 99,305 +0.06(+0.97%)
Apr 16, 2018 5.890 6.225 5.890 6.170 104,924 +0.30(+5.11%)
Apr 13, 2018 6.070 6.075 5.810 5.870 90,561 -0.17(-2.81%)
Apr 12, 2018 6.050 6.165 5.940 6.040 80,305 +0.04(+0.67%)
Apr 11, 2018 6.220 6.270 5.990 6.000 78,259 -0.24(-3.85%)
Apr 10, 2018 5.860 6.390 5.820 6.240 199,860 +0.43(+7.40%)
Apr 09, 2018 5.930 6.010 5.800 5.810 64,320 -0.09(-1.53%)
Apr 06, 2018 6.010 6.090 5.860 5.900 84,117 -0.16(-2.64%)
Apr 05, 2018 5.980 6.100 5.870 6.060 117,412 +0.14(+2.36%)
Apr 04, 2018 5.550 6.100 5.550 5.920 136,189 +0.28(+4.96%)
Apr 03, 2018 5.570 5.750 5.310 5.640 137,139 +0.11(+1.99%)
Apr 02, 2018 5.750 5.840 5.430 5.530 183,682 -0.31(-5.31%)
Mar 29, 2018 5.840 5.840 5.840 0 -0.11(-1.85%)
Mar 28, 2018 6.070 6.219 5.820 5.950 160,295 -0.09(-1.49%)
Mar 27, 2018 5.850 6.180 5.760 6.040 399,967 +0.20(+3.42%)
Mar 26, 2018 5.980 6.000 5.680 5.840 160,049 -0.06(-1.02%)
Mar 23, 2018 6.010 6.010 5.860 5.900 174,797 -0.12(-1.99%)
Mar 22, 2018 6.450 6.669 6.030 6.020 425,844 -0.49(-7.53%)
Mar 21, 2018 6.290 6.590 6.290 6.510 156,747 +0.21(+3.33%)
Mar 20, 2018 6.330 6.500 6.207 6.300 165,310 -0.03(-0.47%)
Mar 19, 2018 6.400 6.520 6.120 6.330 102,702 -0.10(-1.56%)
Mar 16, 2018 6.540 6.640 6.260 6.430 265,271 -0.12(-1.83%)
Mar 15, 2018 6.610 6.710 6.240 6.550 121,961 -0.03(-0.46%)
Mar 14, 2018 6.840 6.960 6.560 6.580 146,781 -0.27(-3.94%)
Mar 13, 2018 6.830 7.040 6.772 6.850 135,543 +0.04(+0.59%)
Mar 12, 2018 6.810 6.890 6.377 6.810 208,582 -0.02(-0.29%)
Mar 09, 2018 6.600 6.860 6.420 6.830 168,881 +0.25(+3.80%)
Mar 08, 2018 6.540 6.620 6.230 6.580 204,895 +0.03(+0.46%)
Mar 07, 2018 6.450 6.620 6.250 6.550 262,579 +0.10(+1.55%)
Mar 06, 2018 6.400 6.550 6.230 6.450 204,415 +0.11(+1.74%)
Mar 05, 2018 6.220 6.470 6.090 6.340 210,215 +0.07(+1.12%)
Mar 02, 2018 6.800 6.800 6.130 6.270 678,270 -0.58(-8.47%)
Mar 01, 2018 6.740 6.930 6.640 6.850 142,534 +0.08(+1.18%)
Feb 28, 2018 6.910 7.120 6.620 6.770 145,545 -0.13(-1.88%)
Feb 27, 2018 7.120 7.240 6.790 6.900 202,124 -0.20(-2.82%)
Feb 26, 2018 7.250 7.300 6.800 7.100 321,594 -0.11(-1.53%)
Feb 23, 2018 7.160 7.350 7.080 7.210 104,324 +0.11(+1.55%)
Feb 22, 2018 7.100 184,716 -0.46(-6.08%)
Feb 21, 2018 7.840 7.945 7.510 7.560 141,649 -0.25(-3.20%)
Feb 20, 2018 7.690 7.980 7.650 7.810 200,642 +0.05(+0.64%)
Feb 16, 2018 7.760 7.760 7.760 0 -0.21(-2.63%)
Feb 15, 2018 7.250 8.090 7.190 7.970 288,320 +0.78(+10.85%)
Feb 14, 2018 7.490 7.522 7.140 7.190 293,632 -0.37(-4.89%)
Feb 13, 2018 6.830 7.750 6.820 7.560 617,771 +0.72(+10.53%)
Feb 12, 2018 6.580 6.920 6.576 6.840 375,647 +0.26(+3.95%)
Feb 09, 2018 6.250 6.650 5.950 6.580 703,315 +0.80(+13.84%)
Feb 08, 2018 5.760 5.990 5.710 5.780 163,263 -0.02(-0.34%)
Feb 07, 2018 5.720 5.820 5.720 5.800 99,412 +0.05(+0.87%)
Feb 06, 2018 5.730 5.990 5.518 5.750 252,547 -0.23(-3.85%)
Feb 05, 2018 6.020 6.200 5.860 5.980 136,566 -0.09(-1.48%)
Feb 02, 2018 6.160 6.220 5.900 6.070 147,041 -0.11(-1.78%)
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.