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, 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 20,170,540 -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%)
Jul 03, 2023 2.150 2.240 2.140 2.170 11,442,556 +0.01(+0.46%)
Jun 30, 2023 2.210 2.210 2.120 2.160 15,069,975 +0.00(+0.00%)
Jun 29, 2023 2.140 2.250 2.120 2.160 20,112,620 +0.04(+1.89%)
Jun 28, 2023 2.130 2.200 2.110 2.120 16,369,789 -0.01(-0.47%)
Jun 27, 2023 2.200 2.205 2.085 2.130 10,577,301 -0.05(-2.29%)
Jun 26, 2023 2.200 2.250 2.170 2.180 9,295,040 +0.00(+0.00%)
Jun 23, 2023 2.170 2.230 2.140 2.180 21,863,810 -0.04(-1.80%)
Jun 22, 2023 2.300 2.300 2.170 2.220 16,055,992 -0.11(-4.72%)
Jun 21, 2023 2.410 2.420 2.300 2.330 16,586,343 -0.10(-4.12%)
Jun 20, 2023 2.550 2.570 2.370 2.430 14,399,206 -0.13(-5.08%)
Jun 16, 2023 2.730 2.730 2.510 2.560 19,836,878 -0.14(-5.19%)
Jun 15, 2023 2.540 2.730 2.490 2.700 14,099,817 +0.13(+5.06%)
Jun 14, 2023 2.870 2.940 2.540 2.570 23,160,856 -0.22(-7.89%)
Jun 13, 2023 2.650 2.810 2.550 2.790 25,009,864 +0.19(+7.31%)
Jun 12, 2023 2.320 2.640 2.260 2.600 29,225,982 +0.27(+11.59%)
Jun 09, 2023 2.310 2.330 2.170 2.330 16,286,828 +0.02(+0.87%)
Jun 08, 2023 2.300 2.590 2.245 2.310 27,977,366 -0.07(-2.94%)
Jun 07, 2023 2.460 2.570 2.370 2.380 24,753,900 +0.00(+0.00%)
Jun 06, 2023 2.150 2.420 2.130 2.380 21,323,972 +0.22(+10.19%)
Jun 05, 2023 2.230 2.260 2.160 2.160 8,181,088 -0.07(-3.14%)
Jun 02, 2023 2.230 2.280 2.170 2.230 8,173,410 +0.06(+2.76%)
Jun 01, 2023 2.130 2.220 2.070 2.170 8,536,094 +0.05(+2.36%)
May 31, 2023 2.160 2.220 2.020 2.120 10,884,239 -0.05(-2.30%)
May 30, 2023 2.080 2.240 2.060 2.170 11,075,736 +0.14(+6.90%)
May 26, 2023 2.060 2.065 1.960 2.030 8,881,632 -0.02(-0.98%)
May 25, 2023 2.180 2.210 2.000 2.050 12,696,696 -0.10(-4.43%)
May 24, 2023 2.210 2.210 2.110 2.145 7,696,375 -0.10(-4.24%)
May 23, 2023 2.310 2.370 2.220 2.240 9,166,339 -0.11(-4.68%)
May 22, 2023 2.120 2.360 2.090 2.350 16,411,531 +0.23(+10.85%)
May 19, 2023 2.310 2.350 2.060 2.120 21,576,052 -0.17(-7.42%)
May 18, 2023 2.350 2.360 2.250 2.290 8,518,499 -0.07(-2.97%)
May 17, 2023 2.250 2.380 2.250 2.360 7,959,826 +0.12(+5.36%)
May 16, 2023 2.390 2.395 2.230 2.240 7,733,726 -0.17(-7.05%)
May 15, 2023 2.230 2.440 2.200 2.410 8,909,076 +0.18(+8.07%)
May 12, 2023 2.230 2.340 2.150 2.230 8,793,672 +0.02(+0.90%)
May 11, 2023 2.250 2.280 2.160 2.210 6,537,743 -0.07(-3.07%)
May 10, 2023 2.380 2.390 2.250 2.280 6,798,014 -0.06(-2.56%)
May 09, 2023 2.290 2.340 2.250 2.340 8,281,441 -0.05(-2.09%)
May 08, 2023 2.520 2.610 2.340 2.390 11,803,974 -0.07(-2.85%)
May 05, 2023 2.270 2.470 2.230 2.460 18,272,392 +0.22(+9.82%)
May 04, 2023 2.230 2.280 2.130 2.240 12,193,694 +0.02(+0.90%)
May 03, 2023 2.110 2.300 2.080 2.220 15,566,097 +0.11(+5.21%)
May 02, 2023 2.060 2.150 2.030 2.110 15,703,954 +0.07(+3.43%)
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.