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

Fuelcell Energy Inc (NQ: FCEL )

0.8705 +0.0285 (+3.38%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 2.330 2.350 2.160 2.230 9,350,500 -0.06(-2.62%)
Jul 30, 2020 2.200 2.340 2.160 2.290 8,550,802 -0.01(-0.43%)
Jul 29, 2020 2.440 2.440 2.170 2.300 13,310,241 -0.11(-4.56%)
Jul 28, 2020 2.430 2.500 2.380 2.410 6,569,340 -0.05(-2.03%)
Jul 27, 2020 2.520 2.560 2.320 2.460 11,417,340 -0.06(-2.38%)
Jul 24, 2020 2.530 2.590 2.500 2.520 5,929,600 -0.12(-4.55%)
Jul 23, 2020 2.750 2.790 2.520 2.640 12,423,259 -0.17(-6.05%)
Jul 22, 2020 2.750 2.830 2.620 2.810 9,982,002 +0.06(+2.18%)
Jul 21, 2020 2.800 2.840 2.710 2.750 9,661,377 -0.07(-2.48%)
Jul 20, 2020 2.900 2.920 2.730 2.820 10,424,429 -0.09(-3.09%)
Jul 17, 2020 3.050 3.110 2.820 2.910 14,017,200 -0.16(-5.21%)
Jul 16, 2020 2.960 3.190 2.920 3.070 15,173,461 +0.07(+2.33%)
Jul 15, 2020 2.950 3.030 2.860 3.000 13,552,681 +0.12(+4.17%)
Jul 14, 2020 2.810 2.950 2.780 2.880 10,071,742 +0.07(+2.49%)
Jul 13, 2020 3.160 3.170 2.760 2.810 26,466,940 -0.26(-8.47%)
Jul 10, 2020 3.030 3.360 2.930 3.070 37,808,300 +0.03(+0.99%)
Jul 09, 2020 3.020 3.080 2.780 3.040 20,650,736 +0.08(+2.70%)
Jul 08, 2020 2.820 2.960 2.690 2.960 19,317,496 +0.13(+4.59%)
Jul 07, 2020 2.740 2.870 2.600 2.830 17,587,266 -0.04(-1.39%)
Jul 06, 2020 2.700 3.070 2.690 2.870 36,600,228 +0.35(+13.89%)
Jul 02, 2020 2.360 2.580 2.300 2.520 26,595,200 +0.24(+10.53%)
Jul 01, 2020 2.250 2.380 2.200 2.280 18,812,686 +0.02(+0.88%)
Jun 30, 2020 2.290 2.330 2.160 2.260 13,925,597 -0.08(-3.42%)
Jun 29, 2020 2.160 2.420 2.050 2.340 22,795,466 +0.25(+11.96%)
Jun 26, 2020 2.260 2.310 2.030 2.090 47,362,700 -0.13(-5.86%)
Jun 25, 2020 2.380 2.420 2.180 2.220 18,291,444 -0.14(-5.93%)
Jun 24, 2020 2.300 2.480 2.210 2.360 25,805,380 +0.12(+5.36%)
Jun 23, 2020 2.260 2.430 2.220 2.240 20,044,060 +0.07(+3.23%)
Jun 22, 2020 2.260 2.300 2.070 2.170 13,441,128 -0.03(-1.36%)
Jun 19, 2020 2.300 2.350 2.200 2.200 13,455,000 -0.08(-3.51%)
Jun 18, 2020 2.340 2.360 2.220 2.280 11,373,575 -0.08(-3.39%)
Jun 17, 2020 2.430 2.620 2.350 2.360 14,957,555 -0.23(-8.88%)
Jun 16, 2020 2.710 2.740 2.520 2.590 16,633,923 +0.05(+1.97%)
Jun 15, 2020 2.600 2.650 2.460 2.540 24,304,692 -0.19(-6.96%)
Jun 12, 2020 3.120 3.230 2.590 2.730 37,409,600 +0.18(+7.06%)
Jun 11, 2020 2.910 2.950 2.500 2.550 32,554,666 -0.82(-24.33%)
Jun 10, 2020 2.670 3.420 2.580 3.370 51,087,000 +0.76(+29.12%)
Jun 09, 2020 2.610 2.670 2.390 2.610 9,744,848 -0.09(-3.33%)
Jun 08, 2020 2.670 2.800 2.610 2.700 14,617,584 +0.08(+3.25%)
Jun 05, 2020 2.670 2.800 2.560 2.615 16,514,800 +0.08(+2.95%)
Jun 04, 2020 2.520 2.590 2.400 2.540 16,502,402 +0.12(+4.96%)
Jun 03, 2020 2.300 2.480 2.290 2.420 12,155,091 +0.12(+5.22%)
Jun 02, 2020 2.250 2.300 2.200 2.300 6,534,428 +0.05(+2.22%)
Jun 01, 2020 2.100 2.280 2.100 2.250 7,785,900 +0.12(+5.63%)
May 29, 2020 2.080 2.150 2.040 2.130 3,949,600 +0.02(+0.95%)
May 28, 2020 2.100 2.220 2.070 2.110 7,065,423 -0.06(-2.76%)
May 27, 2020 2.200 2.250 2.000 2.170 8,875,874 +0.00(+0.00%)
May 26, 2020 2.040 2.190 2.020 2.170 11,798,540 +0.19(+9.60%)
May 22, 2020 2.030 2.030 1.930 1.980 4,202,000 -0.04(-1.98%)
May 21, 2020 2.030 2.100 2.000 2.020 5,278,965 -0.02(-0.98%)
May 20, 2020 1.970 2.070 1.950 2.040 6,849,133 +0.08(+4.08%)
May 19, 2020 1.890 2.000 1.880 1.960 5,488,269 +0.05(+2.62%)
May 18, 2020 1.910 1.960 1.890 1.910 5,051,705 +0.07(+3.80%)
May 15, 2020 1.830 1.920 1.810 1.840 4,860,400 -0.04(-2.13%)
May 14, 2020 1.820 1.900 1.710 1.880 7,694,523 +0.00(+0.00%)
May 13, 2020 1.970 2.000 1.790 1.880 8,947,534 -0.08(-4.08%)
May 12, 2020 2.050 2.120 1.920 1.960 7,642,067 -0.10(-4.85%)
May 11, 2020 2.060 2.130 2.040 2.060 7,259,613 -0.04(-1.90%)
May 08, 2020 2.000 2.100 1.970 2.100 7,612,100 +0.13(+6.60%)
May 07, 2020 2.000 2.050 1.950 1.970 4,614,407 -0.05(-2.48%)
May 06, 2020 2.030 2.080 1.970 2.020 3,721,725 +0.01(+0.50%)
May 05, 2020 2.040 2.120 1.970 2.010 8,607,068 +0.04(+2.03%)
May 04, 2020 1.930 2.050 1.840 1.970 7,072,836 +0.02(+1.03%)
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.