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 28, 2017 5.080 5.370 4.860 4.940 186,176 -0.14(-2.76%)
Apr 27, 2017 5.190 5.230 5.020 5.080 309,928 -0.11(-2.12%)
Apr 26, 2017 5.000 5.290 4.910 5.190 153,834 +0.23(+4.64%)
Apr 25, 2017 4.870 5.200 4.870 4.960 108,031 +0.16(+3.33%)
Apr 24, 2017 4.840 4.920 4.750 4.800 81,069 +0.06(+1.27%)
Apr 21, 2017 4.870 5.000 4.700 4.740 139,187 -0.11(-2.27%)
Apr 20, 2017 4.940 4.990 4.810 4.850 165,687 -0.07(-1.42%)
Apr 19, 2017 4.670 4.940 4.610 4.920 164,880 +0.29(+6.26%)
Apr 18, 2017 4.450 4.650 4.370 4.630 128,671 +0.13(+2.89%)
Apr 17, 2017 4.670 4.670 4.420 4.500 88,019 -0.12(-2.60%)
Apr 13, 2017 4.810 4.810 4.550 4.620 143,149 -0.18(-3.75%)
Apr 12, 2017 4.920 4.990 4.715 4.800 113,060 -0.15(-3.03%)
Apr 11, 2017 4.950 5.010 4.840 4.950 149,944 +0.00(+0.00%)
Apr 10, 2017 5.170 5.170 4.850 4.950 126,235 -0.21(-4.07%)
Apr 07, 2017 5.220 5.380 5.100 5.160 115,027 -0.08(-1.53%)
Apr 06, 2017 4.860 5.280 4.810 5.240 221,714 +0.39(+8.04%)
Apr 05, 2017 4.990 5.150 4.800 4.850 698,213 -0.12(-2.41%)
Apr 04, 2017 5.250 5.260 4.900 4.970 233,686 -0.29(-5.51%)
Apr 03, 2017 5.690 5.750 5.230 5.260 122,501 -0.43(-7.56%)
Mar 31, 2017 5.660 5.750 5.600 5.690 90,857 +0.03(+0.53%)
Mar 30, 2017 5.690 5.780 5.590 5.660 75,067 -0.03(-0.53%)
Mar 29, 2017 5.520 5.795 5.520 5.690 169,363 +0.17(+3.08%)
Mar 28, 2017 5.560 5.620 5.460 5.520 138,039 -0.08(-1.43%)
Mar 27, 2017 5.520 5.700 5.360 5.600 106,587 +0.00(+0.00%)
Mar 24, 2017 5.540 5.750 5.500 5.600 103,691 +0.08(+1.45%)
Mar 23, 2017 5.240 5.590 5.171 5.520 175,054 +0.27(+5.14%)
Mar 22, 2017 5.470 5.480 5.000 5.250 242,845 -0.23(-4.20%)
Mar 21, 2017 5.240 5.530 5.140 5.480 355,080 +0.25(+4.78%)
Mar 20, 2017 4.960 5.250 4.870 5.230 227,131 +0.27(+5.44%)
Mar 17, 2017 4.870 5.020 4.840 4.960 238,871 +0.06(+1.22%)
Mar 16, 2017 5.350 5.380 4.890 4.900 184,391 -0.42(-7.89%)
Mar 15, 2017 5.080 5.380 5.050 5.320 265,945 +0.25(+4.93%)
Mar 14, 2017 4.950 5.100 4.750 5.070 165,586 +0.12(+2.42%)
Mar 13, 2017 5.010 5.110 4.910 4.950 133,382 -0.08(-1.59%)
Mar 10, 2017 4.970 5.140 4.900 5.030 155,096 +0.11(+2.24%)
Mar 09, 2017 5.110 5.210 4.890 4.920 238,289 -0.20(-3.91%)
Mar 08, 2017 5.500 5.530 5.110 5.120 213,247 -0.34(-6.23%)
Mar 07, 2017 5.900 5.950 5.440 5.460 109,251 -0.46(-7.77%)
Mar 06, 2017 5.940 6.060 5.890 5.920 399,930 -0.07(-1.17%)
Mar 03, 2017 6.350 6.360 5.850 5.990 703,034 -0.36(-5.67%)
Mar 02, 2017 6.780 6.820 6.330 6.350 132,846 -0.45(-6.62%)
Mar 01, 2017 6.650 6.860 6.530 6.800 84,575 +0.24(+3.66%)
Feb 28, 2017 6.860 6.930 6.550 6.560 84,878 -0.34(-4.93%)
Feb 27, 2017 6.990 7.050 6.880 6.900 129,036 -0.08(-1.15%)
Feb 24, 2017 6.780 7.050 6.760 6.980 86,970 +0.17(+2.50%)
Feb 23, 2017 6.800 6.840 6.710 6.810 115,942 +0.01(+0.15%)
Feb 22, 2017 7.020 7.040 6.570 6.800 182,051 -0.03(-0.44%)
Feb 21, 2017 6.700 6.920 6.590 6.830 290,004 +0.24(+3.64%)
Feb 17, 2017 6.590 6.590 6.590 0 -0.28(-4.08%)
Feb 16, 2017 6.730 6.930 6.605 6.870 155,845 +0.12(+1.78%)
Feb 15, 2017 6.680 6.840 6.460 6.750 143,372 +0.02(+0.30%)
Feb 14, 2017 6.150 6.790 6.140 6.730 166,603 +0.57(+9.25%)
Feb 13, 2017 5.990 6.160 5.865 6.160 578,019 +0.22(+3.70%)
Feb 10, 2017 6.060 6.220 5.930 5.940 209,669 -0.10(-1.66%)
Feb 09, 2017 6.000 6.180 5.710 6.040 240,585 -0.18(-2.89%)
Feb 08, 2017 6.100 6.340 5.940 6.220 239,881 +0.08(+1.30%)
Feb 07, 2017 6.170 6.360 6.000 6.140 163,552 +0.02(+0.33%)
Feb 06, 2017 6.120 6.210 6.030 6.120 84,708 +0.00(+0.00%)
Feb 03, 2017 6.270 6.450 6.110 6.120 137,311 -0.08(-1.29%)
Feb 02, 2017 6.400 6.400 6.140 6.200 95,150 -0.22(-3.43%)
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.