Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fulgent Genetics Inc
(NQ:
FLGT
)
21.33
+0.06 (+0.30%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
4.310
4.310
3.880
3.940
9,601
-0.29(-6.86%)
Oct 30, 2017
3.850
4.280
3.720
4.230
98,441
+0.41(+10.73%)
Oct 27, 2017
3.880
3.880
3.750
3.820
30,900
-0.08(-2.05%)
Oct 26, 2017
3.920
4.000
3.760
3.900
29,579
+0.00(+0.00%)
Oct 25, 2017
3.900
3.950
3.790
3.900
51,476
-0.02(-0.51%)
Oct 24, 2017
3.930
3.980
3.720
3.920
32,144
+0.17(+4.53%)
Oct 23, 2017
4.070
4.070
3.710
3.750
44,832
-0.19(-4.82%)
Oct 20, 2017
3.890
4.140
3.830
3.940
43,500
+0.10(+2.60%)
Oct 19, 2017
3.680
3.850
3.650
3.840
67,551
+0.17(+4.63%)
Oct 18, 2017
4.000
4.050
3.600
3.670
77,824
-0.13(-3.42%)
Oct 17, 2017
4.090
4.140
3.800
3.800
55,537
-0.39(-9.31%)
Oct 16, 2017
4.110
4.290
4.060
4.190
20,267
+0.16(+3.97%)
Oct 13, 2017
4.400
4.400
4.000
4.030
106,721
-0.29(-6.71%)
Oct 12, 2017
4.500
4.560
4.320
4.320
53,635
-0.18(-4.00%)
Oct 11, 2017
4.580
4.590
4.460
4.500
16,115
-0.07(-1.53%)
Oct 10, 2017
4.710
4.867
4.500
4.570
109,607
-0.14(-2.97%)
Oct 09, 2017
4.840
4.850
4.702
4.710
13,502
-0.08(-1.67%)
Oct 06, 2017
4.790
4.897
4.610
4.790
32,019
+0.04(+0.84%)
Oct 05, 2017
4.730
4.950
4.610
4.750
18,459
-0.15(-3.06%)
Oct 04, 2017
4.840
4.980
4.730
4.900
18,047
+0.12(+2.51%)
Oct 03, 2017
4.820
4.900
4.770
4.780
14,925
+0.00(+0.00%)
Oct 02, 2017
4.710
4.880
4.710
4.780
16,721
-0.01(-0.21%)
Sep 29, 2017
4.700
4.800
4.650
4.790
15,288
-0.05(-1.03%)
Sep 28, 2017
4.750
4.950
4.540
4.840
51,897
+0.13(+2.76%)
Sep 27, 2017
4.588
4.710
4.455
4.710
14,528
+0.12(+2.61%)
Sep 26, 2017
4.740
4.740
4.475
4.590
40,231
+0.02(+0.44%)
Sep 25, 2017
4.810
4.970
4.550
4.570
69,250
+0.00(+0.00%)
Sep 22, 2017
4.700
4.738
4.370
4.570
48,273
-0.07(-1.51%)
Sep 21, 2017
4.750
4.790
4.510
4.640
55,036
-0.01(-0.22%)
Sep 20, 2017
4.850
4.970
4.600
4.650
123,741
-0.14(-2.92%)
Sep 19, 2017
4.970
5.050
4.770
4.790
45,182
-0.17(-3.43%)
Sep 18, 2017
4.990
5.180
4.860
4.960
58,064
-0.01(-0.20%)
Sep 15, 2017
5.230
5.230
4.958
4.970
97,225
-0.25(-4.79%)
Sep 14, 2017
5.450
5.450
5.100
5.220
52,413
-0.02(-0.38%)
Sep 13, 2017
5.166
5.310
5.150
5.240
27,692
-0.27(-4.90%)
Sep 12, 2017
5.890
5.900
5.350
5.510
96,713
-0.40(-6.77%)
Sep 11, 2017
5.460
5.910
5.400
5.910
72,519
+0.50(+9.24%)
Sep 08, 2017
5.300
5.440
5.051
5.410
16,060
+0.24(+4.64%)
Sep 07, 2017
5.479
5.479
5.040
5.170
31,470
-0.17(-3.18%)
Sep 06, 2017
5.100
5.480
4.850
5.340
14,168
+0.27(+5.33%)
Sep 05, 2017
5.200
5.390
4.920
5.070
46,908
-0.11(-2.12%)
Sep 01, 2017
5.480
5.562
5.000
5.180
267,757
-0.25(-4.60%)
Aug 31, 2017
5.600
5.710
5.340
5.430
16,073
-0.21(-3.72%)
Aug 30, 2017
5.961
5.961
5.400
5.640
11,264
+0.18(+3.30%)
Aug 29, 2017
5.484
5.580
5.220
5.460
8,299
-0.03(-0.55%)
Aug 28, 2017
5.300
5.600
5.300
5.490
16,292
+0.27(+5.17%)
Aug 25, 2017
5.440
5.580
5.220
5.220
23,120
-0.21(-3.87%)
Aug 24, 2017
5.650
5.941
5.430
5.430
18,184
-0.26(-4.57%)
Aug 23, 2017
5.870
5.930
5.690
5.690
9,335
-0.17(-2.90%)
Aug 22, 2017
5.930
6.060
5.860
5.860
35,341
-0.10(-1.68%)
Aug 21, 2017
6.020
6.030
5.800
5.960
3,429
+0.08(+1.36%)
Aug 18, 2017
5.750
5.880
5.660
5.880
7,077
-0.16(-2.65%)
Aug 17, 2017
5.840
6.090
5.650
6.040
25,731
+0.09(+1.51%)
Aug 16, 2017
5.740
6.000
5.740
5.950
7,328
+0.21(+3.66%)
Aug 15, 2017
6.040
6.085
5.710
5.740
37,299
-0.18(-3.04%)
Aug 14, 2017
5.750
6.320
5.630
5.920
10,235
+0.16(+2.78%)
Aug 11, 2017
5.990
5.990
5.520
5.760
26,777
-0.02(-0.35%)
Aug 10, 2017
5.580
5.836
5.550
5.780
5,141
+0.14(+2.48%)
Aug 09, 2017
5.400
6.364
5.400
5.640
42,194
+0.25(+4.64%)
Aug 08, 2017
5.760
6.000
5.001
5.390
52,910
-0.75(-12.21%)
Aug 07, 2017
6.390
6.390
6.090
6.140
33,380
-0.25(-3.91%)
Aug 04, 2017
6.489
6.489
6.220
6.390
4,503
+0.11(+1.75%)
Aug 03, 2017
6.250
6.460
6.150
6.280
30,314
-0.08(-1.26%)
Aug 02, 2017
6.280
6.580
6.150
6.360
27,493
+0.14(+2.25%)
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
.