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 (%)
Mar 31, 2020 1.530 1.570 1.420 1.510 10,102,290 -0.04(-2.58%)
Mar 30, 2020 1.550 1.620 1.510 1.550 10,014,581 +0.00(+0.00%)
Mar 27, 2020 1.540 1.650 1.510 1.550 10,460,900 -0.10(-6.06%)
Mar 26, 2020 1.600 1.730 1.550 1.650 13,672,455 +0.07(+4.43%)
Mar 25, 2020 1.480 1.700 1.460 1.580 18,884,988 +0.18(+12.86%)
Mar 24, 2020 1.370 1.450 1.310 1.400 15,528,383 +0.12(+9.37%)
Mar 23, 2020 1.240 1.280 1.180 1.280 10,162,549 +0.06(+4.92%)
Mar 20, 2020 1.410 1.440 1.200 1.220 12,136,100 -0.11(-8.27%)
Mar 19, 2020 1.280 1.440 1.260 1.330 10,743,056 +0.08(+6.40%)
Mar 18, 2020 1.320 1.450 1.250 1.250 12,501,006 -0.24(-16.11%)
Mar 17, 2020 1.250 1.490 1.150 1.490 19,925,308 +0.33(+28.45%)
Mar 16, 2020 1.010 1.450 1.000 1.160 21,722,622 +0.01(+0.87%)
Mar 13, 2020 1.260 1.290 1.100 1.150 18,080,900 +0.06(+5.50%)
Mar 12, 2020 1.080 1.230 1.030 1.090 22,115,494 -0.38(-25.85%)
Mar 11, 2020 1.560 1.640 1.420 1.470 10,954,728 -0.23(-13.53%)
Mar 10, 2020 1.660 1.780 1.560 1.700 13,748,931 +0.18(+11.84%)
Mar 09, 2020 1.540 1.650 1.360 1.520 14,104,897 -0.35(-18.72%)
Mar 06, 2020 1.860 1.929 1.770 1.870 13,130,400 -0.10(-5.08%)
Mar 05, 2020 1.930 1.980 1.880 1.970 11,504,527 -0.03(-1.50%)
Mar 04, 2020 1.970 2.010 1.900 2.000 11,680,079 +0.05(+2.56%)
Mar 03, 2020 1.970 2.070 1.870 1.950 18,265,052 +0.02(+1.04%)
Mar 02, 2020 2.020 2.050 1.770 1.930 19,304,330 -0.02(-1.03%)
Feb 28, 2020 1.780 1.980 1.750 1.950 18,992,500 +0.01(+0.52%)
Feb 27, 2020 2.020 2.190 1.910 1.940 22,575,068 -0.35(-15.28%)
Feb 26, 2020 2.210 2.420 2.180 2.290 15,204,681 +0.02(+0.88%)
Feb 25, 2020 2.500 2.500 2.230 2.270 14,304,711 -0.03(-1.30%)
Feb 24, 2020 2.250 2.370 2.050 2.300 18,476,800 -0.22(-8.73%)
Feb 21, 2020 2.540 2.650 2.450 2.520 15,414,100 -0.09(-3.45%)
Feb 20, 2020 2.700 2.730 2.510 2.610 29,581,016 -0.18(-6.45%)
Feb 19, 2020 2.610 2.880 2.560 2.790 44,862,848 +0.33(+13.41%)
Feb 18, 2020 2.100 2.500 2.070 2.460 44,534,352 +0.38(+18.27%)
Feb 14, 2020 2.190 2.200 2.070 2.080 12,917,500 -0.06(-2.80%)
Feb 13, 2020 1.960 2.190 1.950 2.140 17,684,796 +0.09(+4.39%)
Feb 12, 2020 1.970 2.060 1.920 2.050 13,881,145 +0.02(+0.99%)
Feb 11, 2020 2.100 2.110 1.950 2.030 16,079,567 -0.03(-1.46%)
Feb 10, 2020 1.750 2.070 1.740 2.060 41,084,976 +0.33(+19.42%)
Feb 07, 2020 1.660 1.750 1.640 1.725 8,925,100 +0.04(+2.07%)
Feb 06, 2020 1.670 1.780 1.620 1.690 12,101,394 -0.01(-0.59%)
Feb 05, 2020 1.660 1.700 1.580 1.700 9,351,386 +0.02(+1.19%)
Feb 04, 2020 1.660 1.720 1.660 1.680 10,794,392 +0.03(+1.82%)
Feb 03, 2020 1.540 1.730 1.510 1.650 14,837,452 +0.06(+3.77%)
Jan 31, 2020 1.670 1.690 1.550 1.590 14,773,300 -0.10(-5.92%)
Jan 30, 2020 1.650 1.730 1.650 1.690 7,886,431 -0.04(-2.31%)
Jan 29, 2020 1.950 1.950 1.620 1.730 30,481,704 -0.08(-4.42%)
Jan 28, 2020 1.660 1.850 1.630 1.810 25,460,888 +0.27(+17.53%)
Jan 27, 2020 1.700 1.710 1.500 1.540 28,240,808 -0.28(-15.38%)
Jan 24, 2020 1.870 1.925 1.790 1.820 18,635,900 +0.06(+3.41%)
Jan 23, 2020 1.950 1.950 1.700 1.760 53,430,768 -0.46(-20.72%)
Jan 22, 2020 2.160 2.480 2.020 2.220 74,467,704 -0.66(-22.92%)
Jan 21, 2020 2.600 3.000 2.510 2.880 61,855,464 +0.48(+20.00%)
Jan 17, 2020 2.300 2.420 2.270 2.400 24,080,700 +0.16(+7.14%)
Jan 16, 2020 2.200 2.330 2.180 2.240 20,453,104 +0.07(+3.23%)
Jan 15, 2020 2.060 2.240 2.060 2.170 17,007,604 +0.09(+4.33%)
Jan 14, 2020 2.060 2.160 2.010 2.080 19,921,054 +0.03(+1.46%)
Jan 13, 2020 2.130 2.170 1.980 2.050 25,081,428 -0.17(-7.66%)
Jan 10, 2020 2.180 2.230 2.060 2.220 19,153,800 +0.03(+1.37%)
Jan 09, 2020 2.370 2.420 2.130 2.190 29,684,328 -0.10(-4.37%)
Jan 08, 2020 2.020 2.360 1.970 2.290 33,640,900 +0.21(+10.10%)
Jan 07, 2020 2.170 2.170 1.960 2.080 27,076,712 -0.14(-6.31%)
Jan 06, 2020 2.310 2.350 2.130 2.220 34,963,544 +0.16(+7.77%)
Jan 03, 2020 1.770 2.180 1.710 2.060 55,825,000 +0.05(+2.49%)
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.