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
)
21.75
-0.04 (-0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017
12.01
13.34
12.01
13.07
67,586
+0.36(+2.83%)
Jan 30, 2017
12.92
13.01
12.54
12.71
48,001
-0.29(-2.23%)
Jan 27, 2017
13.00
13.00
12.79
13.00
37,251
+0.00(+0.00%)
Jan 26, 2017
12.81
13.31
12.54
13.00
36,671
+0.09(+0.70%)
Jan 25, 2017
13.27
13.43
11.62
12.91
49,908
-0.32(-2.42%)
Jan 24, 2017
13.19
13.38
12.96
13.23
50,668
-0.12(-0.90%)
Jan 23, 2017
13.18
13.41
13.18
13.35
6,329
+0.12(+0.91%)
Jan 20, 2017
13.05
13.50
13.05
13.23
31,156
-0.04(-0.30%)
Jan 19, 2017
13.01
13.48
13.01
13.27
23,088
-0.03(-0.23%)
Jan 18, 2017
13.23
13.44
13.01
13.30
82,642
+0.07(+0.53%)
Jan 17, 2017
13.15
13.60
12.63
13.23
83,403
-0.44(-3.22%)
Jan 13, 2017
13.67
13.67
13.67
0
+0.53(+4.03%)
Jan 12, 2017
13.38
13.50
12.69
13.14
46,130
-0.23(-1.72%)
Jan 11, 2017
12.39
13.50
12.39
13.37
44,693
+0.44(+3.40%)
Jan 10, 2017
13.56
13.56
12.59
12.93
61,805
-0.57(-4.22%)
Jan 09, 2017
13.00
13.90
11.50
13.50
74,266
+0.46(+3.53%)
Jan 06, 2017
11.52
13.16
11.20
13.04
112,800
+1.54(+13.39%)
Jan 05, 2017
11.45
11.57
11.03
11.50
44,934
-0.03(-0.26%)
Jan 04, 2017
11.09
11.60
10.89
11.53
55,901
+0.38(+3.41%)
Jan 03, 2017
11.55
11.81
10.60
11.15
59,503
-0.42(-3.63%)
Dec 30, 2016
11.57
11.57
11.57
0
+1.38(+13.54%)
Dec 29, 2016
10.60
10.60
9.830
10.19
24,140
+0.33(+3.35%)
Dec 28, 2016
10.01
10.19
9.600
9.860
17,344
-0.22(-2.18%)
Dec 27, 2016
10.01
10.31
9.430
10.08
56,594
-0.27(-2.61%)
Dec 23, 2016
10.35
10.35
10.35
0
-1.44(-12.21%)
Dec 22, 2016
11.37
12.15
11.08
11.79
73,809
+0.56(+4.99%)
Dec 21, 2016
10.55
11.39
10.50
11.23
72,768
+0.41(+3.79%)
Dec 20, 2016
10.40
10.84
10.00
10.82
68,658
+0.34(+3.24%)
Dec 19, 2016
9.772
10.65
9.640
10.48
65,383
+0.54(+5.43%)
Dec 16, 2016
9.670
10.50
9.670
9.940
507,301
+0.04(+0.40%)
Dec 15, 2016
9.394
10.08
9.210
9.900
61,577
+0.54(+5.77%)
Dec 14, 2016
9.200
9.450
8.700
9.360
32,881
+0.49(+5.52%)
Dec 13, 2016
9.540
9.770
8.870
8.870
39,759
-0.63(-6.63%)
Dec 12, 2016
10.00
10.00
9.500
9.500
18,797
-0.50(-5.00%)
Dec 09, 2016
9.750
10.06
9.554
10.00
36,235
+0.05(+0.50%)
Dec 08, 2016
9.790
9.970
9.485
9.950
20,038
+0.04(+0.40%)
Dec 07, 2016
9.320
9.990
9.320
9.910
31,752
+0.51(+5.43%)
Dec 06, 2016
10.22
10.26
9.068
9.400
43,027
-0.77(-7.57%)
Dec 05, 2016
9.862
10.49
9.589
10.17
58,937
+0.29(+2.94%)
Dec 02, 2016
10.00
10.05
9.500
9.880
22,996
-0.12(-1.20%)
Dec 01, 2016
9.450
10.00
8.903
10.00
67,844
+0.03(+0.30%)
Nov 30, 2016
9.780
10.10
9.650
9.970
30,046
+0.03(+0.30%)
Nov 29, 2016
9.250
10.76
9.215
9.940
132,777
+0.62(+6.65%)
Nov 28, 2016
9.150
9.330
9.100
9.320
12,204
+0.06(+0.65%)
Nov 25, 2016
8.900
9.436
8.900
9.260
8,049
+0.01(+0.11%)
Nov 23, 2016
9.250
9.250
9.250
0
-0.23(-2.43%)
Nov 22, 2016
8.900
9.500
8.680
9.480
70,477
+0.59(+6.64%)
Nov 21, 2016
8.607
8.890
8.108
8.890
64,508
+0.39(+4.59%)
Nov 18, 2016
8.696
8.696
8.400
8.500
15,362
+0.00(+0.00%)
Nov 17, 2016
8.900
8.900
8.500
8.500
26,339
-0.18(-2.07%)
Nov 16, 2016
8.500
8.829
8.150
8.680
29,621
+0.17(+2.00%)
Nov 15, 2016
8.770
9.000
8.500
8.510
10,608
-0.15(-1.73%)
Nov 14, 2016
8.650
9.070
8.650
8.660
19,390
+0.01(+0.12%)
Nov 11, 2016
8.823
9.100
8.508
8.650
61,566
-0.20(-2.26%)
Nov 10, 2016
8.650
9.160
8.625
8.850
20,623
+0.25(+2.91%)
Nov 09, 2016
8.650
8.650
8.061
8.600
31,496
-0.05(-0.58%)
Nov 08, 2016
8.700
8.937
8.010
8.650
61,835
-0.05(-0.57%)
Nov 07, 2016
8.720
8.800
8.600
8.700
37,273
-0.04(-0.46%)
Nov 04, 2016
8.692
8.820
8.600
8.740
10,059
-0.19(-2.13%)
Nov 03, 2016
8.999
8.999
8.673
8.930
9,951
-0.09(-1.00%)
Nov 02, 2016
8.790
9.160
8.666
9.020
57,914
-0.01(-0.11%)
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
.