$29.22 +0.66 (%) Fluidigm Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
10/30/201428.3229.3228.0729.22160,897
10/29/201428.3428.7427.5928.56128,772
10/28/201428.2728.6226.8928.26352,749
10/27/201427.7228.2727.6427.98195,778
10/24/201427.6328.2527.6227.95207,389
10/23/201426.9527.9826.4827.61257,670
10/22/201426.9527.2226.1626.65191,731
10/21/201426.1127.0725.9826.75200,423
10/20/201425.4626.6625.3725.82145,978
10/17/201426.8526.9825.4025.60249,113
10/16/201424.4226.7724.0026.40439,868
10/15/201422.3224.9821.9024.88335,952
10/14/201422.3923.3522.1022.77197,209
10/13/201422.0523.1021.7122.13182,642
10/10/201422.6323.1322.0122.06151,471
10/9/201423.3023.6122.5422.77175,256
10/8/201422.4623.3721.9423.32200,618
10/7/201422.6522.9522.1622.48250,717
10/6/201423.7923.9822.7622.96183,199
10/3/201423.9124.2923.5923.65120,341
10/2/201423.7524.1022.7623.62461,359
10/1/201424.5324.9123.2423.85317,527
9/30/201425.4525.7624.4124.50231,427
9/29/201425.0625.6425.0525.47127,178
9/26/201425.2725.5224.9725.44144,617
9/25/201425.4025.4424.9425.21181,777
9/24/201425.1725.8125.1725.39177,702
9/23/201425.9526.1025.0425.09165,768
9/22/201426.1526.3125.7626.15225,290
9/19/201428.2728.2726.2826.33361,085
9/18/201428.5028.6127.9128.10192,761
9/17/201428.7528.9328.2428.45192,680
9/16/201428.4128.9428.2028.45253,376
9/15/201430.8331.0728.3628.61396,016
9/12/201431.1631.8030.5631.04282,274
9/11/201430.8931.2230.5931.09422,861
9/10/201429.6831.3729.6831.26285,977
9/9/201429.6529.9828.9629.70240,282
9/8/201428.5730.0028.4829.80223,707
9/5/201428.7828.8227.8228.75116,665
9/4/201428.3829.3028.1228.85190,525
9/3/201428.7328.9827.8428.36951,870
9/2/201427.7129.8927.5428.60665,698
8/29/201426.7727.3126.4427.2297,706
8/28/201426.5926.9426.5626.70111,644
8/27/201427.0127.1526.6926.7990,139
8/26/201425.9827.0325.8326.94212,464
8/25/201426.3726.6625.9826.00128,187
8/22/201426.3426.7126.0026.12244,136
8/21/201427.9528.2426.2326.29262,773
8/20/201427.7328.1727.5028.05219,757
8/19/201428.0028.2227.7427.94139,292
8/18/201428.0328.1327.7928.02167,948
8/15/201427.8527.9127.0327.85170,494
8/14/201427.4327.9327.1627.57116,277
8/13/201426.7727.8426.6827.35227,015
8/12/201427.1427.5026.4126.56244,520
8/11/201427.1427.4026.7527.27261,896
8/8/201426.3227.0426.1026.91156,767
8/7/201426.3426.9026.0626.28131,781
8/6/201426.6626.9526.0326.31267,332
8/5/201427.6128.6426.6227.00528,632
8/4/201428.9528.9726.7627.80588,950
8/1/201430.0231.0628.5028.83622,489
7/31/201429.5829.7228.2628.63501,837
7/30/201428.7330.2428.6830.11360,054
7/29/201427.2328.4527.1028.40202,634
7/28/201427.5327.5626.5827.13154,986
7/25/201428.0228.3227.3827.43349,312
7/24/201429.0029.1028.2028.34474,642
7/23/201427.7229.0327.6728.96319,309
7/22/201428.0228.3627.4127.56195,377
7/21/201426.7928.0026.6327.79283,633
7/18/201427.1527.3226.4527.05455,931
7/17/201429.3729.3726.8927.17412,228
7/16/201431.5431.7029.6629.67282,866
7/15/201431.9832.1230.7731.29659,072
7/14/201431.3032.4830.8532.08558,616
7/11/201429.8530.9829.6030.82245,768
7/10/201428.8930.1628.7029.82302,253
7/9/201430.2030.2528.7829.61316,884
7/8/201430.7230.8029.0630.05706,013
7/7/201431.0631.3930.2130.85387,439
7/3/201431.0431.1630.4031.16151,517
7/2/201430.1931.4030.1630.80275,360
7/1/201429.5030.3329.1430.16216,340
6/30/201429.0230.0028.8429.40333,532
6/27/201429.0929.3328.4829.04446,482
6/26/201429.2129.4528.6029.29170,677
6/25/201428.2829.2127.9329.18200,173
6/24/201428.6029.4728.2228.48468,062
6/23/201428.7729.1328.1428.60184,688
6/20/201429.0429.1328.2328.61361,376
6/19/201429.0029.0128.5028.84160,162
6/18/201428.8129.3128.2928.80153,228
6/17/201428.5329.0428.3128.80216,099
6/16/201427.6428.6727.5628.65153,584
6/13/201428.1328.3027.3327.83270,336
6/12/201428.4228.8027.8928.11246,166
6/11/201428.2429.2927.8728.66480,386
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center