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 (%)
Jan 31, 2024 1.210 1.317 1.200 1.200 20,639,764 -0.04(-3.23%)
Jan 30, 2024 1.250 1.280 1.230 1.240 7,128,182 -0.02(-1.59%)
Jan 29, 2024 1.220 1.280 1.190 1.260 8,073,251 +0.04(+3.28%)
Jan 26, 2024 1.230 1.270 1.210 1.220 7,099,795 +0.01(+0.83%)
Jan 25, 2024 1.220 1.250 1.180 1.210 9,186,989 +0.00(+0.00%)
Jan 24, 2024 1.300 1.350 1.200 1.210 13,460,511 -0.07(-5.47%)
Jan 23, 2024 1.250 1.310 1.220 1.280 14,240,421 +0.08(+6.67%)
Jan 22, 2024 1.200 1.270 1.150 1.200 12,465,532 +0.03(+3.00%)
Jan 19, 2024 1.160 1.180 1.100 1.165 11,600,629 +0.03(+2.19%)
Jan 18, 2024 1.130 1.160 1.100 1.140 12,320,265 +0.03(+2.70%)
Jan 17, 2024 1.140 1.150 1.090 1.110 11,531,566 -0.04(-3.90%)
Jan 16, 2024 1.200 1.230 1.150 1.155 10,007,533 -0.05(-4.55%)
Jan 12, 2024 1.250 1.330 1.210 1.210 11,102,853 -0.04(-3.20%)
Jan 11, 2024 1.310 1.310 1.220 1.250 10,225,016 -0.07(-5.30%)
Jan 10, 2024 1.330 1.350 1.280 1.320 10,160,523 -0.02(-1.49%)
Jan 09, 2024 1.380 1.400 1.340 1.340 6,999,040 -0.06(-4.29%)
Jan 08, 2024 1.390 1.430 1.340 1.400 8,386,346 +0.00(+0.00%)
Jan 05, 2024 1.470 1.510 1.390 1.400 11,544,497 -0.08(-5.41%)
Jan 04, 2024 1.490 1.540 1.450 1.480 13,604,319 -0.01(-0.67%)
Jan 03, 2024 1.510 1.520 1.450 1.490 12,194,748 -0.05(-3.25%)
Jan 02, 2024 1.580 1.660 1.525 1.540 12,170,726 -0.06(-3.75%)
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%)
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.