Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.8535 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 (%)
May 02, 2024 0.9299 0.9299 0.8360 0.8535 60,440,088 -0.05(-5.04%)
May 01, 2024 0.9190 0.9450 0.8922 0.8988 24,115,464 -0.03(-3.13%)
Apr 30, 2024 0.9100 0.9459 0.8560 0.9278 60,908,236 -0.00(-0.16%)
Apr 29, 2024 0.8800 0.9679 0.8807 0.9293 45,793,524 +0.06(+6.75%)
Apr 26, 2024 0.8491 0.8730 0.8126 0.8705 34,865,704 +0.03(+3.38%)
Apr 25, 2024 0.8500 0.8624 0.8051 0.8420 32,378,246 -0.02(-2.43%)
Apr 24, 2024 0.9552 0.9552 0.8500 0.8630 38,079,972 -0.06(-6.06%)
Apr 23, 2024 0.8155 0.9630 0.8148 0.9187 53,826,824 +0.11(+12.97%)
Apr 22, 2024 0.9000 0.9000 0.7900 0.8132 52,260,424 -0.07(-8.02%)
Apr 19, 2024 0.9400 0.9508 0.8701 0.8841 29,454,544 -0.05(-5.01%)
Apr 18, 2024 1.000 1.010 0.9225 0.9307 69,220,808 -0.07(-6.93%)
Apr 17, 2024 1.010 1.030 1.000 1.000 8,529,332 +0.00(+0.00%)
Apr 16, 2024 1.020 1.040 1.000 1.000 9,742,382 -0.02(-1.96%)
Apr 15, 2024 1.120 1.120 1.012 1.020 13,461,633 -0.08(-7.27%)
Apr 12, 2024 1.130 1.160 1.100 1.100 7,940,022 -0.04(-3.51%)
Apr 11, 2024 1.150 1.180 1.105 1.140 11,850,558 -0.01(-0.87%)
Apr 10, 2024 1.170 1.180 1.130 1.150 12,851,764 -0.06(-4.96%)
Apr 09, 2024 1.160 1.240 1.155 1.210 11,438,602 +0.06(+5.22%)
Apr 08, 2024 1.150 1.180 1.130 1.150 9,278,118 +0.02(+1.77%)
Apr 05, 2024 1.130 1.170 1.110 1.130 7,819,373 -0.01(-0.88%)
Apr 04, 2024 1.130 1.210 1.120 1.140 11,533,846 +0.01(+0.88%)
Apr 03, 2024 1.130 1.140 1.100 1.130 8,090,514 +0.00(+0.00%)
Apr 02, 2024 1.170 1.170 1.120 1.130 7,404,197 -0.07(-5.83%)
Apr 01, 2024 1.200 1.200 1.140 1.200 8,456,950 +0.01(+0.84%)
Mar 28, 2024 1.160 1.210 1.200 1.190 11,406,209 +0.03(+2.59%)
Mar 27, 2024 1.115 1.180 1.100 1.160 9,566,905 +0.06(+5.45%)
Mar 26, 2024 1.120 1.180 1.100 1.100 10,755,060 -0.02(-1.79%)
Mar 25, 2024 1.130 1.200 1.110 1.120 9,416,665 -0.02(-1.75%)
Mar 22, 2024 1.200 1.200 1.125 1.140 7,458,605 -0.06(-5.00%)
Mar 21, 2024 1.150 1.220 1.140 1.200 16,833,298 +0.05(+4.35%)
Mar 20, 2024 1.050 1.180 1.040 1.150 10,779,551 +0.09(+8.49%)
Mar 19, 2024 1.030 1.090 1.030 1.060 6,980,346 -0.01(-0.93%)
Mar 18, 2024 1.100 1.100 1.060 1.070 6,964,044 -0.03(-2.73%)
Mar 15, 2024 1.000 1.120 0.9794 1.100 17,201,244 +0.10(+10.00%)
Mar 14, 2024 1.030 1.040 0.9803 1.000 16,370,080 -0.03(-2.91%)
Mar 13, 2024 1.080 1.100 1.020 1.030 11,352,380 -0.03(-2.83%)
Mar 12, 2024 1.120 1.130 1.060 1.060 12,691,642 -0.05(-4.50%)
Mar 11, 2024 1.130 1.190 1.110 1.110 12,368,909 -0.02(-1.77%)
Mar 08, 2024 1.130 1.170 1.110 1.130 17,385,362 +0.02(+1.80%)
Mar 07, 2024 1.200 1.230 1.100 1.110 23,879,692 -0.11(-9.02%)
Mar 06, 2024 1.200 1.250 1.150 1.220 17,766,016 +0.04(+3.39%)
Mar 05, 2024 1.220 1.230 1.170 1.180 11,271,773 -0.06(-4.84%)
Mar 04, 2024 1.250 1.270 1.200 1.240 8,941,960 +0.00(+0.00%)
Mar 01, 2024 1.210 1.280 1.160 1.240 11,999,295 +0.05(+4.20%)
Feb 29, 2024 1.230 1.300 1.180 1.190 13,570,665 -0.03(-2.46%)
Feb 28, 2024 1.230 1.280 1.200 1.220 11,049,528 -0.02(-1.61%)
Feb 27, 2024 1.180 1.250 1.150 1.240 14,714,474 +0.10(+8.77%)
Feb 26, 2024 1.140 1.180 1.110 1.140 11,200,686 +0.00(+0.00%)
Feb 23, 2024 1.210 1.210 1.130 1.140 12,927,398 -0.04(-3.39%)
Feb 22, 2024 1.290 1.290 1.170 1.180 12,094,484 -0.08(-6.35%)
Feb 21, 2024 1.290 1.290 1.240 1.260 8,704,838 -0.04(-3.08%)
Feb 20, 2024 1.340 1.370 1.280 1.300 9,725,580 -0.08(-5.80%)
Feb 16, 2024 1.380 1.410 1.350 1.380 9,703,436 -0.02(-1.43%)
Feb 15, 2024 1.410 1.440 1.360 1.400 8,370,008 -0.01(-0.36%)
Feb 14, 2024 1.390 1.430 1.340 1.405 10,781,646 +0.06(+4.46%)
Feb 13, 2024 1.380 1.430 1.330 1.345 13,290,035 -0.16(-10.33%)
Feb 12, 2024 1.370 1.520 1.353 1.500 16,102,028 +0.13(+9.49%)
Feb 09, 2024 1.250 1.380 1.246 1.370 16,499,086 +0.12(+9.60%)
Feb 08, 2024 1.230 1.270 1.210 1.250 11,199,768 +0.00(+0.00%)
Feb 07, 2024 1.250 1.290 1.200 1.250 14,384,542 +0.02(+1.63%)
Feb 06, 2024 1.220 1.250 1.170 1.230 13,304,664 +0.06(+5.13%)
Feb 05, 2024 1.230 1.230 1.150 1.170 15,238,088 -0.10(-7.87%)
Feb 02, 2024 1.260 1.285 1.240 1.270 12,712,746 -0.04(-3.05%)
Feb 01, 2024 1.250 1.390 1.240 1.310 27,319,846 +0.11(+9.17%)
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%)
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.