Fluidigm Corp $37.10

up +0.75


17/4/2014 08:10 PM  |  NASDAQ : FLDM  
Industries : Electronics / Scientific & Technical Instruments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
4/17/201436.2937.3835.6637.10254,891
4/16/201435.1936.7534.9736.35295,156
4/15/201435.3236.0633.7934.81424,650
4/14/201435.8337.9235.0235.27906,750
4/11/201434.5135.5233.1733.63976,083
4/10/201436.3436.9634.6434.93381,875
4/9/201435.2236.6534.9236.54282,024
4/8/201435.1635.8233.6535.02560,707
4/7/201437.5137.5134.3835.07859,607
4/4/201443.1843.6838.0138.19742,811
4/3/201445.7245.9542.8442.94519,371
4/2/201445.4846.0245.3145.72166,984
4/1/201444.0745.7443.8145.23333,647
3/31/201442.4644.2542.4644.07404,706
3/28/201441.2043.0041.1842.23473,057
3/27/201441.2642.2340.0741.18466,652
3/26/201443.8144.2241.2841.29315,320
3/25/201445.3045.9543.1143.35479,421
3/24/201447.5347.7944.7245.15294,504
3/21/201447.9348.4547.3047.53393,061
3/20/201447.6648.0047.6047.88223,250
3/19/201448.2548.6047.4347.87199,664
3/18/201448.0048.2147.4248.15373,043
3/17/201447.7648.1147.5647.87214,606
3/14/201446.6547.9946.6547.55333,222
3/13/201447.6448.2546.4547.01341,286
3/12/201447.1047.8246.9247.63170,159
3/11/201448.2049.2847.1547.43425,021
3/10/201447.2748.2447.2748.10168,328
3/7/201448.2648.8246.7647.81316,045
3/6/201448.9549.1747.4148.26269,819
3/5/201447.7149.2846.8348.89564,938
3/4/201446.6648.4046.4847.67344,521
3/3/201445.7546.4445.0146.14218,028
2/28/201447.6547.8946.0146.85340,801
2/27/201447.8149.4646.8647.62333,280
2/26/201445.9548.9245.9548.06495,047
2/25/201445.9946.3245.3746.11274,465
2/24/201446.0047.6345.8845.97343,891
2/21/201448.0048.5045.7245.85313,567
2/20/201444.9048.4343.8547.75560,580
2/19/201445.2545.9944.0144.30271,593
2/18/201444.0745.8644.0745.45316,135
2/14/201443.5144.7542.8644.18284,715
2/13/201442.3243.0242.1043.01241,641
2/12/201442.2942.9442.1042.59285,620
2/11/201443.0543.8342.0642.43254,564
2/10/201442.7143.6942.0343.18445,138
2/7/201443.0645.1141.5043.111,081,590
2/6/201445.1146.5844.0146.07374,504
2/5/201444.5946.1443.8345.32296,691
2/4/201443.8244.7542.6944.69222,486
2/3/201445.3146.3743.4243.60478,736
1/31/201443.2845.3741.5045.12507,975
1/30/201441.2944.6841.0144.581,562,840
1/29/201439.8040.4036.4439.961,811,020
1/28/201439.9841.1439.8840.98181,294
1/27/201441.7042.0039.2039.81276,128
1/24/201440.8541.8740.5141.12377,364
1/23/201441.2842.1540.8041.08224,774
1/22/201441.3341.8941.0941.39120,210
1/21/201442.8443.3241.0441.39149,695
1/17/201442.1542.7541.4942.49189,928
1/16/201441.5942.5641.2242.08392,888
1/15/201443.2643.8841.2241.48309,039
1/14/201442.8944.0041.2243.56460,108
1/13/201440.8941.5340.1440.62215,340
1/10/201439.9041.7039.1941.14355,022
1/9/201439.3940.1838.8939.92450,176
1/8/201438.3939.1737.3139.15251,982
1/7/201436.7838.2934.7738.23393,715
1/6/201437.1337.9036.6336.70222,888
1/3/201436.8037.1136.2136.87365,282
1/2/201438.0338.2936.0236.80329,442
12/31/201338.5438.8938.0138.28193,063
12/30/201339.2439.5738.1838.59226,866
12/27/201339.0039.5938.6239.37191,833
12/26/201338.2339.1638.2338.88176,808
12/24/201338.0638.5137.5938.15111,357
12/23/201337.0438.3936.7038.27325,702
12/20/201336.0037.2435.7936.75620,004
12/19/201336.0136.6535.1035.62202,148
12/18/201332.2036.2032.1236.06682,874
12/17/201332.0032.0031.0931.62159,341
12/16/201332.1032.3831.3532.09204,441
12/13/201332.3832.6231.5032.06182,958
12/12/201331.3332.5531.0732.22148,945
12/11/201332.1532.5331.1031.37154,627
12/10/201332.7533.2432.0432.28128,595
12/9/201332.7233.3132.3032.91134,798
12/6/201332.0532.8931.9632.82144,393
12/5/201331.9432.1231.3731.75135,164
12/4/201331.7532.5231.6932.03208,378
12/3/201331.8432.6231.4231.96523,084
12/2/201332.1432.2631.7931.97307,125
11/29/201332.1732.3631.7231.78118,956
11/27/201331.8732.2331.3332.00248,231
11/26/201331.9332.2031.6531.89155,292
11/25/201332.0232.1131.7631.84117,443
11/22/201332.5632.6731.7232.07193,277
Trading Center