Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.8389 -0.0031 (-0.37%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.820 2.990 2.750 2.850 10,335,011 +0.07(+2.52%)
Mar 30, 2023 2.830 2.940 2.776 2.780 8,641,020 -0.01(-0.36%)
Mar 29, 2023 2.690 2.840 2.630 2.790 11,595,392 +0.17(+6.49%)
Mar 28, 2023 2.680 2.710 2.610 2.620 7,237,946 -0.05(-1.87%)
Mar 27, 2023 2.850 2.845 2.650 2.670 9,835,751 -0.12(-4.30%)
Mar 24, 2023 2.860 2.890 2.760 2.790 7,424,037 -0.07(-2.45%)
Mar 23, 2023 2.870 3.030 2.820 2.860 10,616,763 +0.03(+1.06%)
Mar 22, 2023 2.980 2.980 2.820 2.830 8,036,114 -0.15(-5.03%)
Mar 21, 2023 2.910 3.070 2.910 2.980 9,378,124 +0.11(+3.83%)
Mar 20, 2023 2.940 3.020 2.840 2.870 7,913,158 -0.06(-2.05%)
Mar 17, 2023 3.050 3.100 2.900 2.930 11,618,186 -0.16(-5.18%)
Mar 16, 2023 3.050 3.100 2.960 3.090 9,957,027 +0.05(+1.64%)
Mar 15, 2023 3.040 3.090 2.930 3.040 12,195,316 -0.09(-2.88%)
Mar 14, 2023 3.290 3.390 3.080 3.130 11,353,578 -0.05(-1.57%)
Mar 13, 2023 3.040 3.270 2.950 3.180 12,664,332 +0.08(+2.58%)
Mar 10, 2023 3.370 3.390 3.020 3.100 20,404,336 -0.26(-7.74%)
Mar 09, 2023 3.580 4.020 3.332 3.360 32,246,484 +0.06(+1.82%)
Mar 08, 2023 3.330 3.340 3.180 3.300 9,487,017 -0.03(-0.90%)
Mar 07, 2023 3.400 3.440 3.250 3.330 8,692,276 -0.08(-2.35%)
Mar 06, 2023 3.540 3.600 3.370 3.410 6,464,233 -0.07(-2.01%)
Mar 03, 2023 3.300 3.520 3.260 3.480 8,212,358 +0.20(+6.10%)
Mar 02, 2023 3.250 3.290 3.090 3.280 7,514,700 +0.00(+0.00%)
Mar 01, 2023 3.370 3.440 3.260 3.280 6,204,360 -0.06(-1.80%)
Feb 28, 2023 3.270 3.388 3.240 3.340 4,794,520 +0.05(+1.52%)
Feb 27, 2023 3.240 3.338 3.219 3.290 6,195,750 +0.08(+2.49%)
Feb 24, 2023 3.310 3.350 3.170 3.210 8,388,491 -0.18(-5.31%)
Feb 23, 2023 3.430 3.475 3.305 3.390 5,826,982 +0.02(+0.59%)
Feb 22, 2023 3.330 3.420 3.255 3.370 6,488,418 +0.03(+0.90%)
Feb 21, 2023 3.520 3.570 3.320 3.340 8,509,772 -0.23(-6.44%)
Feb 17, 2023 3.610 3.640 3.470 3.570 6,526,036 -0.08(-2.19%)
Feb 16, 2023 3.700 3.870 3.625 3.650 9,240,872 -0.19(-4.95%)
Feb 15, 2023 3.430 3.850 3.420 3.840 7,853,206 +0.35(+10.03%)
Feb 14, 2023 3.440 3.510 3.300 3.490 9,026,953 +0.03(+0.87%)
Feb 13, 2023 3.450 3.590 3.340 3.460 9,339,559 +0.02(+0.58%)
Feb 10, 2023 3.470 3.510 3.350 3.440 8,259,453 -0.06(-1.71%)
Feb 09, 2023 3.810 3.870 3.470 3.500 9,326,755 -0.21(-5.66%)
Feb 08, 2023 3.810 3.960 3.710 3.710 7,343,779 -0.14(-3.64%)
Feb 07, 2023 3.980 3.980 3.685 3.850 11,029,897 -0.08(-2.04%)
Feb 06, 2023 4.000 4.125 3.890 3.930 11,761,876 -0.16(-3.91%)
Feb 03, 2023 4.100 4.360 4.050 4.090 14,155,930 -0.16(-3.76%)
Feb 02, 2023 3.940 4.340 3.940 4.250 20,187,172 +0.39(+10.10%)
Feb 01, 2023 3.630 3.900 3.580 3.860 10,802,791 +0.20(+5.46%)
Jan 31, 2023 3.500 3.680 3.470 3.660 11,767,874 +0.18(+5.17%)
Jan 30, 2023 3.480 3.670 3.440 3.480 10,219,031 -0.12(-3.33%)
Jan 27, 2023 3.400 3.640 3.380 3.600 10,198,121 +0.17(+4.96%)
Jan 26, 2023 3.780 3.840 3.400 3.430 12,810,517 -0.25(-6.79%)
Jan 25, 2023 3.540 3.695 3.410 3.680 8,540,176 +0.06(+1.66%)
Jan 24, 2023 3.640 3.730 3.520 3.620 11,016,568 -0.08(-2.16%)
Jan 23, 2023 3.380 3.720 3.360 3.700 14,700,296 +0.33(+9.79%)
Jan 20, 2023 3.200 3.370 3.110 3.370 11,873,188 +0.24(+7.67%)
Jan 19, 2023 3.250 3.360 3.060 3.130 11,613,515 -0.22(-6.57%)
Jan 18, 2023 3.540 3.690 3.345 3.350 12,952,246 -0.14(-4.01%)
Jan 17, 2023 3.260 3.520 3.250 3.490 10,508,407 +0.25(+7.72%)
Jan 13, 2023 3.100 3.270 3.070 3.240 6,548,931 +0.07(+2.21%)
Jan 12, 2023 3.140 3.190 3.010 3.170 10,473,304 +0.06(+1.93%)
Jan 11, 2023 3.070 3.200 3.020 3.110 8,996,427 +0.08(+2.64%)
Jan 10, 2023 2.940 3.030 2.830 3.030 10,014,692 +0.08(+2.71%)
Jan 09, 2023 2.920 3.040 2.850 2.950 14,839,144 +0.12(+4.24%)
Jan 06, 2023 2.660 2.855 2.600 2.830 10,855,203 +0.20(+7.60%)
Jan 05, 2023 2.680 2.700 2.600 2.630 9,719,552 -0.09(-3.31%)
Jan 04, 2023 2.720 2.800 2.640 2.720 11,011,787 +0.06(+2.26%)
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.