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 (%)
Dec 29, 2023 1.670 1.690 1.570 1.600 14,247,225 -0.07(-4.19%)
Dec 28, 2023 1.780 1.800 1.650 1.670 16,371,128 -0.11(-6.18%)
Dec 27, 2023 1.800 1.840 1.760 1.780 16,174,785 +0.02(+1.14%)
Dec 26, 2023 1.680 1.770 1.670 1.760 13,579,534 +0.11(+6.67%)
Dec 22, 2023 1.550 1.680 1.530 1.650 17,590,786 +0.10(+6.45%)
Dec 21, 2023 1.500 1.560 1.460 1.550 12,943,840 +0.10(+6.90%)
Dec 20, 2023 1.440 1.580 1.420 1.450 20,503,420 -0.01(-0.68%)
Dec 19, 2023 1.440 1.530 1.380 1.460 25,575,860 -0.07(-4.58%)
Dec 18, 2023 1.710 1.770 1.520 1.530 37,231,184 -0.01(-0.65%)
Dec 15, 2023 1.580 1.600 1.500 1.540 31,979,616 -0.02(-1.28%)
Dec 14, 2023 1.440 1.600 1.420 1.560 24,131,122 +0.16(+11.43%)
Dec 13, 2023 1.220 1.400 1.210 1.400 16,243,059 +0.16(+12.90%)
Dec 12, 2023 1.300 1.300 1.200 1.240 13,244,804 -0.06(-4.62%)
Dec 11, 2023 1.300 1.330 1.250 1.300 9,545,976 +0.01(+0.78%)
Dec 08, 2023 1.210 1.340 1.210 1.290 10,516,984 +0.05(+4.03%)
Dec 07, 2023 1.220 1.255 1.190 1.240 10,720,906 +0.04(+3.33%)
Dec 06, 2023 1.300 1.300 1.190 1.200 14,727,743 -0.08(-6.25%)
Dec 05, 2023 1.400 1.400 1.270 1.280 9,080,298 -0.11(-7.91%)
Dec 04, 2023 1.310 1.400 1.305 1.390 13,028,117 +0.07(+5.30%)
Dec 01, 2023 1.230 1.320 1.200 1.320 12,275,142 +0.10(+8.20%)
Nov 30, 2023 1.250 1.280 1.200 1.220 9,699,125 -0.03(-2.40%)
Nov 29, 2023 1.220 1.300 1.205 1.250 11,358,790 +0.04(+3.31%)
Nov 28, 2023 1.130 1.230 1.090 1.210 11,638,806 +0.10(+9.01%)
Nov 27, 2023 1.160 1.160 1.110 1.110 9,308,165 -0.06(-5.13%)
Nov 24, 2023 1.170 1.190 1.150 1.170 3,683,965 +0.02(+1.74%)
Nov 22, 2023 1.190 1.230 1.140 1.150 6,520,103 -0.03(-2.13%)
Nov 21, 2023 1.240 1.240 1.163 1.175 8,652,291 -0.06(-5.24%)
Nov 20, 2023 1.220 1.277 1.200 1.240 9,482,551 +0.02(+1.64%)
Nov 17, 2023 1.220 1.270 1.160 1.220 16,815,436 +0.00(+0.41%)
Nov 16, 2023 1.200 1.230 1.130 1.215 9,248,678 -0.02(-2.02%)
Nov 15, 2023 1.250 1.320 1.230 1.240 14,803,775 +0.00(+0.00%)
Nov 14, 2023 1.110 1.240 1.095 1.240 21,049,564 +0.19(+18.10%)
Nov 13, 2023 1.030 1.090 1.000 1.050 9,342,502 +0.02(+1.94%)
Nov 10, 2023 1.070 1.120 1.010 1.030 15,466,514 -0.08(-7.21%)
Nov 09, 2023 1.150 1.190 1.100 1.110 12,098,503 -0.03(-2.63%)
Nov 08, 2023 1.120 1.150 1.100 1.140 9,383,409 +0.00(+0.00%)
Nov 07, 2023 1.150 1.180 1.120 1.140 4,188,208 +0.00(+0.00%)
Nov 06, 2023 1.300 1.300 1.120 1.140 10,137,299 -0.11(-8.80%)
Nov 03, 2023 1.200 1.280 1.200 1.250 11,098,283 +0.07(+5.93%)
Nov 02, 2023 1.080 1.200 1.070 1.180 15,500,285 +0.14(+13.46%)
Nov 01, 2023 1.070 1.075 1.000 1.040 7,085,028 -0.05(-4.59%)
Oct 31, 2023 1.050 1.100 1.030 1.090 8,677,111 +0.04(+3.81%)
Oct 30, 2023 1.070 1.090 0.9810 1.050 14,559,023 +0.01(+0.96%)
Oct 27, 2023 1.120 1.130 1.030 1.040 11,322,396 -0.09(-7.96%)
Oct 26, 2023 1.120 1.165 1.080 1.130 10,016,333 +0.00(+0.00%)
Oct 25, 2023 1.150 1.160 1.100 1.130 9,546,836 -0.04(-3.42%)
Oct 24, 2023 1.130 1.200 1.120 1.170 13,176,674 +0.07(+6.36%)
Oct 23, 2023 1.140 1.160 1.060 1.100 11,608,281 -0.05(-4.35%)
Oct 20, 2023 1.210 1.220 1.130 1.150 31,471,160 -0.08(-6.12%)
Oct 19, 2023 1.290 1.310 1.220 1.225 9,431,621 -0.05(-4.30%)
Oct 18, 2023 1.400 1.400 1.254 1.280 12,714,484 -0.11(-8.24%)
Oct 17, 2023 1.250 1.430 1.230 1.395 18,164,066 +0.12(+9.84%)
Oct 16, 2023 1.300 1.318 1.200 1.270 16,204,242 -0.02(-1.55%)
Oct 13, 2023 1.280 1.320 1.240 1.290 10,205,240 +0.00(+0.00%)
Oct 12, 2023 1.370 1.370 1.275 1.290 10,088,504 -0.08(-5.84%)
Oct 11, 2023 1.420 1.440 1.310 1.370 16,237,838 +0.02(+1.48%)
Oct 10, 2023 1.200 1.380 1.190 1.350 16,101,558 +0.16(+13.45%)
Oct 09, 2023 1.210 1.250 1.150 1.190 8,555,430 -0.06(-4.80%)
Oct 06, 2023 1.200 1.260 1.180 1.250 5,742,766 +0.03(+2.46%)
Oct 05, 2023 1.210 1.260 1.185 1.220 6,756,862 -0.02(-1.61%)
Oct 04, 2023 1.170 1.250 1.150 1.240 9,001,683 +0.05(+4.20%)
Oct 03, 2023 1.170 1.245 1.140 1.190 8,977,763 -0.01(-0.83%)
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.