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

Fuelcell Energy Inc (NQ: FCEL )

0.8630 -0.0557 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 1.270 1.310 1.230 1.280 7,025,564 +0.03(+2.40%)
Sep 28, 2023 1.290 1.300 1.200 1.250 10,500,107 -0.04(-3.10%)
Sep 27, 2023 1.280 1.340 1.260 1.290 7,586,276 +0.03(+2.38%)
Sep 26, 2023 1.230 1.320 1.195 1.260 8,769,640 +0.03(+2.44%)
Sep 25, 2023 1.170 1.250 1.210 1.230 7,272,974 +0.05(+4.24%)
Sep 22, 2023 1.170 1.210 1.150 1.180 8,122,344 +0.02(+1.72%)
Sep 21, 2023 1.180 1.195 1.130 1.160 8,157,743 -0.05(-4.13%)
Sep 20, 2023 1.210 1.290 1.191 1.210 9,104,280 +0.00(+0.00%)
Sep 19, 2023 1.160 1.240 1.130 1.210 9,225,088 +0.04(+3.42%)
Sep 18, 2023 1.220 1.240 1.160 1.170 9,658,498 -0.07(-5.65%)
Sep 15, 2023 1.290 1.310 1.210 1.240 13,100,719 -0.04(-3.13%)
Sep 14, 2023 1.280 1.320 1.270 1.280 11,758,432 +0.00(+0.00%)
Sep 13, 2023 1.350 1.370 1.280 1.280 11,978,300 -0.07(-5.19%)
Sep 12, 2023 1.360 1.400 1.320 1.350 12,582,284 -0.04(-2.88%)
Sep 11, 2023 1.420 1.500 1.310 1.390 19,937,348 -0.05(-3.47%)
Sep 08, 2023 1.470 1.470 1.400 1.440 8,170,953 -0.02(-1.37%)
Sep 07, 2023 1.400 1.480 1.340 1.460 11,757,573 +0.05(+3.55%)
Sep 06, 2023 1.420 1.460 1.390 1.410 5,822,219 -0.03(-2.08%)
Sep 05, 2023 1.460 1.460 1.390 1.440 8,104,904 -0.03(-2.04%)
Sep 01, 2023 1.410 1.500 1.400 1.470 9,055,032 +0.07(+5.00%)
Aug 31, 2023 1.410 1.450 1.380 1.400 10,317,952 -0.02(-1.41%)
Aug 30, 2023 1.470 1.550 1.410 1.420 9,476,146 -0.05(-3.40%)
Aug 29, 2023 1.340 1.500 1.320 1.470 15,439,449 +0.14(+10.53%)
Aug 28, 2023 1.520 1.530 1.310 1.330 19,046,020 -0.05(-3.62%)
Aug 25, 2023 1.330 1.420 1.320 1.380 9,602,146 +0.05(+3.76%)
Aug 24, 2023 1.450 1.450 1.320 1.330 10,632,140 -0.09(-6.34%)
Aug 23, 2023 1.450 1.480 1.401 1.420 8,289,833 -0.02(-1.05%)
Aug 22, 2023 1.550 1.580 1.410 1.435 12,965,221 -0.10(-6.82%)
Aug 21, 2023 1.610 1.620 1.540 1.540 7,782,380 -0.07(-4.35%)
Aug 18, 2023 1.570 1.630 1.550 1.610 9,588,947 -0.02(-1.23%)
Aug 17, 2023 1.720 1.730 1.620 1.630 11,486,321 -0.07(-4.12%)
Aug 16, 2023 1.800 1.800 1.670 1.700 13,831,371 -0.08(-4.49%)
Aug 15, 2023 1.860 1.860 1.780 1.780 6,755,435 -0.10(-5.32%)
Aug 14, 2023 1.840 1.890 1.800 1.880 7,622,592 +0.01(+0.53%)
Aug 11, 2023 1.870 1.880 1.830 1.870 8,124,002 -0.03(-1.58%)
Aug 10, 2023 1.880 1.950 1.830 1.900 11,718,336 -0.01(-0.52%)
Aug 09, 2023 1.920 1.960 1.890 1.910 12,263,921 +0.00(+0.00%)
Aug 08, 2023 1.880 1.910 1.820 1.910 10,669,637 +0.00(+0.00%)
Aug 07, 2023 1.990 1.990 1.870 1.910 14,688,214 -0.08(-4.02%)
Aug 04, 2023 2.050 2.068 1.960 1.990 13,557,058 -0.04(-1.97%)
Aug 03, 2023 2.030 2.080 2.020 2.030 12,220,180 +0.02(+1.00%)
Aug 02, 2023 2.100 2.100 1.930 2.010 24,687,874 -0.12(-5.63%)
Aug 01, 2023 2.160 2.180 2.120 2.130 13,699,633 -0.06(-2.74%)
Jul 31, 2023 2.180 2.205 2.130 2.190 17,702,956 +0.04(+1.86%)
Jul 28, 2023 2.180 2.200 2.100 2.150 11,169,756 +0.06(+2.87%)
Jul 27, 2023 2.200 2.260 2.080 2.090 16,833,636 -0.07(-3.24%)
Jul 26, 2023 2.170 2.205 2.120 2.160 15,397,428 -0.01(-0.46%)
Jul 25, 2023 2.260 2.270 2.150 2.170 11,803,585 -0.08(-3.56%)
Jul 24, 2023 2.270 2.320 2.240 2.250 9,896,806 -0.01(-0.44%)
Jul 21, 2023 2.320 2.330 2.220 2.260 13,063,540 -0.04(-1.74%)
Jul 20, 2023 2.340 2.360 2.250 2.300 13,243,521 -0.10(-4.17%)
Jul 19, 2023 2.390 2.450 2.350 2.400 11,939,774 +0.06(+2.56%)
Jul 18, 2023 2.490 2.540 2.310 2.340 20,168,890 -0.15(-6.02%)
Jul 17, 2023 2.240 2.540 2.190 2.490 24,932,452 +0.28(+12.67%)
Jul 14, 2023 2.450 2.520 2.210 2.210 23,499,514 -0.16(-6.75%)
Jul 13, 2023 2.340 2.440 2.330 2.370 18,508,844 +0.05(+2.16%)
Jul 12, 2023 2.300 2.350 2.240 2.320 19,288,076 +0.10(+4.50%)
Jul 11, 2023 2.200 2.230 2.160 2.220 14,160,827 +0.04(+1.83%)
Jul 10, 2023 2.090 2.200 2.060 2.180 22,447,718 +0.10(+4.81%)
Jul 07, 2023 2.050 2.150 2.050 2.080 14,144,826 +0.03(+1.46%)
Jul 06, 2023 2.150 2.168 1.990 2.050 24,259,324 -0.14(-6.39%)
Jul 05, 2023 2.160 2.280 2.130 2.190 19,115,216 +0.02(+0.92%)
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.