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 (%)
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%)
Oct 02, 2023 1.260 1.280 1.160 1.200 12,534,102 -0.08(-6.25%)
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%)
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.