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

Fuelcell Energy Inc (NQ: FCEL )

0.9307 -0.0693 (-6.93%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 9.100 9.120 8.755 8.900 16,127,574 -0.20(-2.20%)
Jun 29, 2021 9.400 9.800 8.960 9.100 27,448,320 -0.19(-2.05%)
Jun 28, 2021 8.940 9.370 8.880 9.290 18,970,058 +0.43(+4.85%)
Jun 25, 2021 9.290 9.430 8.832 8.860 21,702,028 -0.37(-4.01%)
Jun 24, 2021 9.500 9.620 9.200 9.230 14,827,318 -0.23(-2.43%)
Jun 23, 2021 9.320 9.510 9.120 9.460 19,470,818 +0.11(+1.18%)
Jun 22, 2021 8.880 9.520 8.780 9.350 28,925,924 +0.52(+5.89%)
Jun 21, 2021 8.840 8.860 8.490 8.830 16,335,820 +0.03(+0.34%)
Jun 18, 2021 9.050 9.220 8.680 8.800 17,843,346 -0.23(-2.55%)
Jun 17, 2021 9.000 9.330 8.880 9.030 20,028,448 -0.14(-1.53%)
Jun 16, 2021 9.010 9.310 8.930 9.170 20,923,972 -0.04(-0.43%)
Jun 15, 2021 9.630 9.860 9.020 9.210 23,048,892 -0.47(-4.86%)
Jun 14, 2021 10.10 10.27 9.580 9.680 28,740,484 -0.90(-8.51%)
Jun 11, 2021 10.17 10.68 10.10 10.58 18,880,764 +0.52(+5.17%)
Jun 10, 2021 9.980 10.42 9.660 10.06 43,500,884 -1.21(-10.74%)
Jun 09, 2021 12.42 12.45 11.23 11.27 23,318,020 -0.87(-7.17%)
Jun 08, 2021 12.15 12.62 11.54 12.14 45,821,828 +0.62(+5.38%)
Jun 07, 2021 10.04 11.77 9.938 11.52 37,998,712 +1.53(+15.32%)
Jun 04, 2021 10.11 10.51 9.970 9.990 13,719,632 -0.05(-0.50%)
Jun 03, 2021 10.20 10.63 9.950 10.04 17,833,416 -0.39(-3.74%)
Jun 02, 2021 10.08 10.44 9.780 10.43 17,317,416 +0.34(+3.37%)
Jun 01, 2021 9.960 10.20 9.595 10.09 15,390,692 +0.27(+2.75%)
May 28, 2021 10.22 10.58 9.750 9.820 24,919,068 -0.02(-0.20%)
May 27, 2021 9.660 9.865 9.290 9.840 20,700,276 +0.43(+4.57%)
May 26, 2021 8.450 9.600 8.380 9.410 25,833,860 +0.99(+11.76%)
May 25, 2021 8.380 8.680 8.320 8.420 13,777,687 -0.08(-0.94%)
May 24, 2021 9.040 9.039 8.235 8.500 21,604,370 -0.41(-4.60%)
May 21, 2021 8.510 9.030 8.380 8.910 23,093,958 +0.43(+5.07%)
May 20, 2021 8.710 8.789 8.100 8.480 17,064,556 -0.01(-0.12%)
May 19, 2021 8.000 8.530 7.850 8.490 18,286,646 +0.22(+2.66%)
May 18, 2021 8.020 8.660 7.820 8.270 21,893,788 +0.32(+4.03%)
May 17, 2021 7.700 8.100 7.520 7.950 15,664,123 +0.20(+2.58%)
May 14, 2021 7.710 7.900 7.260 7.750 18,866,552 +0.62(+8.70%)
May 13, 2021 7.704 7.859 6.795 7.130 27,448,248 -0.50(-6.55%)
May 12, 2021 7.650 8.165 7.540 7.630 23,010,040 -0.27(-3.42%)
May 11, 2021 6.660 8.028 6.420 7.900 39,756,420 +0.65(+8.97%)
May 10, 2021 8.010 8.060 7.210 7.250 24,014,956 -0.93(-11.37%)
May 07, 2021 8.080 8.600 7.980 8.180 17,697,228 +0.25(+3.15%)
May 06, 2021 8.040 8.310 7.660 7.930 24,180,878 -0.43(-5.14%)
May 05, 2021 8.810 8.870 8.250 8.360 17,592,468 -0.29(-3.35%)
May 04, 2021 8.640 8.780 8.270 8.650 22,958,902 -0.44(-4.84%)
May 03, 2021 9.760 9.770 8.960 9.090 19,946,642 -0.62(-6.39%)
Apr 30, 2021 9.820 10.41 9.580 9.710 19,497,700 -0.37(-3.67%)
Apr 29, 2021 10.61 10.66 9.750 10.08 20,372,046 -0.35(-3.36%)
Apr 28, 2021 10.06 10.59 9.830 10.43 16,441,943 +0.05(+0.48%)
Apr 27, 2021 10.60 10.85 10.21 10.38 23,259,620 -0.23(-2.17%)
Apr 26, 2021 10.72 10.75 9.910 10.61 33,110,368 +0.41(+4.02%)
Apr 23, 2021 9.430 10.21 9.160 10.20 26,084,700 +0.90(+9.68%)
Apr 22, 2021 9.720 10.43 9.200 9.300 52,107,124 +0.01(+0.11%)
Apr 21, 2021 8.200 9.350 7.940 9.290 39,821,352 +0.70(+8.15%)
Apr 20, 2021 9.060 9.470 8.510 8.590 28,072,156 -0.62(-6.73%)
Apr 19, 2021 9.600 9.760 8.930 9.210 24,138,000 -0.65(-6.59%)
Apr 16, 2021 9.530 10.00 9.260 9.860 37,741,100 +0.20(+2.07%)
Apr 15, 2021 11.12 11.15 9.120 9.660 47,127,196 -1.37(-12.42%)
Apr 14, 2021 11.26 11.72 10.94 11.03 17,228,038 -0.12(-1.08%)
Apr 13, 2021 10.93 11.27 10.72 11.15 24,782,464 -0.24(-2.11%)
Apr 12, 2021 12.16 12.24 11.23 11.39 21,186,028 -1.07(-8.59%)
Apr 09, 2021 12.56 12.73 12.31 12.46 11,012,200 -0.21(-1.66%)
Apr 08, 2021 12.74 13.10 12.56 12.67 14,834,305 -0.08(-0.63%)
Apr 07, 2021 13.62 13.70 12.66 12.75 17,880,550 -1.10(-7.94%)
Apr 06, 2021 13.45 14.09 13.45 13.85 15,458,308 +0.29(+2.14%)
Apr 05, 2021 14.55 14.68 13.51 13.56 21,755,912 -0.79(-5.51%)
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.