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
)
21.39
+0.25 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018
3.750
3.840
3.717
3.717
8,417
-0.06(-1.66%)
May 30, 2018
3.820
3.880
3.750
3.780
4,963
-0.07(-1.82%)
May 29, 2018
3.820
3.880
3.820
3.850
968
+0.03(+0.79%)
May 25, 2018
3.820
3.820
3.820
0
-0.04(-1.04%)
May 24, 2018
3.740
3.860
3.700
3.860
3,194
+0.16(+4.32%)
May 23, 2018
3.881
3.900
3.680
3.700
6,879
-0.10(-2.76%)
May 22, 2018
3.720
3.850
3.710
3.805
1,436
+0.04(+0.93%)
May 21, 2018
3.870
3.940
3.770
3.770
3,110
-0.15(-3.95%)
May 18, 2018
3.970
3.980
3.890
3.925
8,699
-0.03(-0.63%)
May 17, 2018
3.850
3.950
3.711
3.950
5,724
+0.16(+4.22%)
May 16, 2018
3.750
3.987
3.710
3.790
6,987
+0.08(+2.16%)
May 14, 2018
3.710
3.710
3.710
91
-0.09(-2.37%)
May 11, 2018
3.790
3.800
3.756
3.800
857
+0.10(+2.70%)
May 10, 2018
3.600
3.810
3.600
3.700
5,640
-0.09(-2.37%)
May 09, 2018
3.801
3.801
3.790
3.790
1,070
-0.09(-2.32%)
May 08, 2018
3.769
3.889
3.700
3.880
46,019
-0.21(-5.13%)
May 07, 2018
3.760
4.090
3.760
4.090
5,407
+0.20(+5.14%)
May 04, 2018
3.900
3.900
3.889
3.890
669
-0.09(-2.26%)
May 03, 2018
3.820
4.010
3.790
3.980
39,900
+0.19(+5.01%)
May 02, 2018
3.840
3.840
3.770
3.790
1,577
+0.13(+3.55%)
May 01, 2018
3.850
3.850
3.660
3.660
14,470
-0.20(-5.18%)
Apr 30, 2018
3.970
3.970
3.860
3.860
2,152
-0.13(-3.26%)
Apr 27, 2018
3.890
3.990
3.860
3.990
5,206
+0.00(+0.00%)
Apr 26, 2018
3.990
4.000
3.990
3.990
593
-0.01(-0.25%)
Apr 25, 2018
4.000
4.000
3.980
4.000
1,931
+0.00(+0.00%)
Apr 24, 2018
4.000
4.000
3.990
4.000
1,075
+0.02(+0.50%)
Apr 23, 2018
3.960
3.980
3.920
3.980
688
-0.02(-0.50%)
Apr 20, 2018
3.955
4.000
3.913
4.000
8,700
+0.01(+0.25%)
Apr 19, 2018
3.970
3.990
3.930
3.990
1,379
+0.02(+0.50%)
Apr 18, 2018
3.970
4.040
3.890
3.970
6,621
-0.01(-0.37%)
Apr 17, 2018
4.010
4.040
3.985
3.985
12,590
-0.03(-0.63%)
Apr 16, 2018
3.930
4.010
3.880
4.010
1,500
-0.02(-0.50%)
Apr 13, 2018
3.880
4.050
3.880
4.030
5,438
+0.17(+4.40%)
Apr 11, 2018
3.860
3.860
3.860
157
-0.09(-2.28%)
Apr 10, 2018
3.970
3.984
3.950
3.950
12,203
-0.05(-1.25%)
Apr 09, 2018
3.980
4.000
3.975
4.000
2,790
+0.00(+0.00%)
Apr 06, 2018
4.000
4.030
3.765
4.000
19,396
+0.25(+6.67%)
Apr 05, 2018
3.707
3.750
3.700
3.750
10,259
-0.07(-1.83%)
Apr 04, 2018
3.700
3.912
3.700
3.820
4,759
+0.25(+7.00%)
Apr 03, 2018
3.760
3.760
3.570
3.570
4,644
-0.21(-5.45%)
Apr 02, 2018
3.966
4.170
3.776
3.776
47,917
-0.22(-5.61%)
Mar 29, 2018
4.000
4.000
4.000
0
+0.33(+8.99%)
Mar 28, 2018
3.900
4.430
3.670
3.670
5,651
-0.18(-4.68%)
Mar 27, 2018
3.840
3.858
3.840
3.850
634
+0.04(+1.05%)
Mar 26, 2018
3.950
4.298
3.800
3.810
47,080
-0.04(-1.08%)
Mar 23, 2018
3.870
4.020
3.758
3.852
16,545
+0.03(+0.68%)
Mar 22, 2018
3.825
3.825
3.728
3.825
7,904
-0.02(-0.64%)
Mar 21, 2018
4.030
4.030
3.800
3.850
8,471
-0.18(-4.47%)
Mar 20, 2018
4.220
4.392
4.030
4.030
11,925
+0.16(+4.11%)
Mar 19, 2018
4.190
4.190
3.810
3.871
14,696
-0.12(-2.98%)
Mar 16, 2018
3.680
3.990
3.680
3.990
14,426
+0.14(+3.64%)
Mar 15, 2018
3.837
3.850
3.837
3.850
2,461
+0.03(+0.79%)
Mar 14, 2018
3.830
3.880
3.820
3.820
1,987
+0.01(+0.21%)
Mar 13, 2018
3.890
3.890
3.812
3.812
275
-0.07(-1.76%)
Mar 12, 2018
3.880
3.886
3.670
3.880
12,188
+0.03(+0.77%)
Mar 09, 2018
3.840
3.880
3.820
3.850
4,315
+0.05(+1.32%)
Mar 08, 2018
3.811
3.811
3.750
3.800
2,041
-0.01(-0.26%)
Mar 07, 2018
3.800
3.880
3.680
3.810
5,437
+0.01(+0.26%)
Mar 06, 2018
3.765
3.900
3.765
3.800
10,821
+0.05(+1.33%)
Mar 05, 2018
3.840
3.900
3.750
3.750
10,408
-0.07(-1.83%)
Mar 02, 2018
4.300
4.300
3.800
3.820
26,087
-0.49(-11.37%)
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
.