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 (%)
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%)
Aug 01, 2017
6.290
6.550
6.220
6.220
6,160
-0.02(-0.32%)
Jul 31, 2017
6.520
6.540
6.150
6.240
17,291
-0.25(-3.85%)
Jul 28, 2017
6.600
6.990
6.490
6.490
74,687
-0.13(-1.96%)
Jul 27, 2017
6.540
6.600
6.230
6.620
22,637
+0.12(+1.85%)
Jul 26, 2017
6.580
6.790
6.161
6.500
11,492
-0.03(-0.46%)
Jul 25, 2017
6.600
6.600
6.310
6.530
9,633
-0.09(-1.36%)
Jul 24, 2017
6.550
7.040
6.550
6.620
18,851
+0.02(+0.30%)
Jul 21, 2017
6.400
6.690
6.400
6.600
62,175
+0.24(+3.77%)
Jul 20, 2017
6.330
6.390
6.240
6.360
8,001
+0.09(+1.44%)
Jul 19, 2017
6.270
6.345
6.230
6.270
4,894
-0.04(-0.63%)
Jul 18, 2017
6.290
6.420
6.060
6.310
10,585
+0.06(+0.96%)
Jul 17, 2017
6.220
6.390
6.070
6.250
12,505
+0.08(+1.30%)
Jul 14, 2017
6.250
6.440
6.130
6.170
9,217
-0.02(-0.32%)
Jul 13, 2017
6.270
6.380
6.060
6.190
13,032
-0.04(-0.64%)
Jul 12, 2017
6.030
6.600
6.030
6.230
17,410
-0.10(-1.58%)
Jul 11, 2017
6.600
6.680
6.020
6.330
17,160
-0.27(-4.09%)
Jul 10, 2017
6.410
6.590
6.200
6.600
31,954
+0.24(+3.77%)
Jul 07, 2017
6.310
6.470
6.240
6.360
21,932
+0.10(+1.60%)
Jul 06, 2017
6.790
6.800
6.170
6.260
31,660
-0.50(-7.40%)
Jul 05, 2017
6.700
6.850
6.460
6.760
29,625
+0.00(+0.00%)
Jul 03, 2017
6.380
6.940
6.010
6.760
22,125
+0.37(+5.79%)
Jun 30, 2017
6.720
6.780
6.260
6.390
54,786
-0.28(-4.20%)
Jun 29, 2017
6.800
6.800
6.470
6.670
48,042
-0.12(-1.77%)
Jun 28, 2017
6.990
6.990
6.610
6.790
33,422
-0.21(-3.00%)
Jun 27, 2017
6.770
7.030
6.610
7.000
66,723
+0.26(+3.86%)
Jun 26, 2017
7.000
7.000
6.420
6.740
78,192
-0.21(-3.02%)
Jun 23, 2017
6.380
7.030
6.380
6.950
340,642
+0.59(+9.28%)
Jun 22, 2017
7.250
7.270
6.300
6.360
86,696
-0.98(-13.35%)
Jun 21, 2017
6.560
7.898
6.500
7.340
142,883
+0.61(+9.06%)
Jun 20, 2017
5.400
7.100
5.400
6.730
238,684
+1.37(+25.56%)
Jun 19, 2017
5.220
5.400
5.050
5.360
54,035
+0.12(+2.29%)
Jun 16, 2017
5.240
5.300
5.200
5.240
32,497
-0.11(-2.06%)
Jun 15, 2017
5.250
5.450
5.250
5.350
43,016
-0.05(-0.93%)
Jun 14, 2017
5.040
5.565
5.000
5.400
104,815
+0.40(+8.00%)
Jun 13, 2017
4.960
5.110
4.860
5.000
147,901
+0.07(+1.42%)
Jun 12, 2017
4.980
5.190
4.810
4.930
57,792
-0.01(-0.20%)
Jun 09, 2017
5.124
5.150
4.880
4.940
34,276
-0.05(-1.00%)
Jun 08, 2017
4.990
5.009
4.487
4.990
33,687
+0.09(+1.84%)
Jun 07, 2017
5.650
5.650
4.880
4.900
88,177
-0.71(-12.66%)
Jun 06, 2017
6.050
6.100
5.570
5.610
63,205
-0.50(-8.18%)
Jun 05, 2017
6.120
6.260
5.950
6.110
22,723
-0.09(-1.45%)
Jun 02, 2017
6.200
6.340
6.070
6.200
34,853
-0.04(-0.64%)
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
.