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

Fuelcell Energy Inc (NQ: FCEL )

0.9187 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 28, 2021 10.22 10.58 9.750 9.820 24,919,068 -0.02(-0.20%)
May 27, 2021 9.660 9.865 9.290 9.840 20,700,276 +0.43(+4.57%)
May 26, 2021 8.450 9.600 8.380 9.410 25,833,860 +0.99(+11.76%)
May 25, 2021 8.380 8.680 8.320 8.420 13,777,687 -0.08(-0.94%)
May 24, 2021 9.040 9.039 8.235 8.500 21,604,370 -0.41(-4.60%)
May 21, 2021 8.510 9.030 8.380 8.910 23,093,958 +0.43(+5.07%)
May 20, 2021 8.710 8.789 8.100 8.480 17,064,556 -0.01(-0.12%)
May 19, 2021 8.000 8.530 7.850 8.490 18,286,646 +0.22(+2.66%)
May 18, 2021 8.020 8.660 7.820 8.270 21,893,788 +0.32(+4.03%)
May 17, 2021 7.700 8.100 7.520 7.950 15,664,123 +0.20(+2.58%)
May 14, 2021 7.710 7.900 7.260 7.750 18,866,552 +0.62(+8.70%)
May 13, 2021 7.704 7.859 6.795 7.130 27,448,248 -0.50(-6.55%)
May 12, 2021 7.650 8.165 7.540 7.630 23,010,040 -0.27(-3.42%)
May 11, 2021 6.660 8.028 6.420 7.900 39,756,420 +0.65(+8.97%)
May 10, 2021 8.010 8.060 7.210 7.250 24,014,956 -0.93(-11.37%)
May 07, 2021 8.080 8.600 7.980 8.180 17,697,228 +0.25(+3.15%)
May 06, 2021 8.040 8.310 7.660 7.930 24,180,878 -0.43(-5.14%)
May 05, 2021 8.810 8.870 8.250 8.360 17,592,468 -0.29(-3.35%)
May 04, 2021 8.640 8.780 8.270 8.650 22,958,902 -0.44(-4.84%)
May 03, 2021 9.760 9.770 8.960 9.090 19,946,642 -0.62(-6.39%)
Apr 30, 2021 9.820 10.41 9.580 9.710 19,497,700 -0.37(-3.67%)
Apr 29, 2021 10.61 10.66 9.750 10.08 20,372,046 -0.35(-3.36%)
Apr 28, 2021 10.06 10.59 9.830 10.43 16,441,943 +0.05(+0.48%)
Apr 27, 2021 10.60 10.85 10.21 10.38 23,259,620 -0.23(-2.17%)
Apr 26, 2021 10.72 10.75 9.910 10.61 33,110,368 +0.41(+4.02%)
Apr 23, 2021 9.430 10.21 9.160 10.20 26,084,700 +0.90(+9.68%)
Apr 22, 2021 9.720 10.43 9.200 9.300 52,107,124 +0.01(+0.11%)
Apr 21, 2021 8.200 9.350 7.940 9.290 39,821,352 +0.70(+8.15%)
Apr 20, 2021 9.060 9.470 8.510 8.590 28,072,156 -0.62(-6.73%)
Apr 19, 2021 9.600 9.760 8.930 9.210 24,138,000 -0.65(-6.59%)
Apr 16, 2021 9.530 10.00 9.260 9.860 37,741,100 +0.20(+2.07%)
Apr 15, 2021 11.12 11.15 9.120 9.660 47,127,196 -1.37(-12.42%)
Apr 14, 2021 11.26 11.72 10.94 11.03 17,228,038 -0.12(-1.08%)
Apr 13, 2021 10.93 11.27 10.72 11.15 24,782,464 -0.24(-2.11%)
Apr 12, 2021 12.16 12.24 11.23 11.39 21,186,028 -1.07(-8.59%)
Apr 09, 2021 12.56 12.73 12.31 12.46 11,012,200 -0.21(-1.66%)
Apr 08, 2021 12.74 13.10 12.56 12.67 14,834,305 -0.08(-0.63%)
Apr 07, 2021 13.62 13.70 12.66 12.75 17,880,550 -1.10(-7.94%)
Apr 06, 2021 13.45 14.09 13.45 13.85 15,458,308 +0.29(+2.14%)
Apr 05, 2021 14.55 14.68 13.51 13.56 21,755,912 -0.79(-5.51%)
Apr 01, 2021 15.30 15.55 14.22 14.35 34,208,100 -0.06(-0.42%)
Mar 31, 2021 13.98 14.52 13.61 14.41 29,926,672 +1.28(+9.75%)
Mar 30, 2021 12.16 13.33 12.02 13.13 26,468,732 +0.77(+6.23%)
Mar 29, 2021 13.20 13.27 12.22 12.36 21,684,586 -0.90(-6.79%)
Mar 26, 2021 13.40 13.60 12.57 13.26 21,119,900 -0.02(-0.15%)
Mar 25, 2021 11.70 13.36 11.55 13.28 30,693,372 +0.78(+6.24%)
Mar 24, 2021 14.07 14.11 12.48 12.50 25,135,440 -1.44(-10.33%)
Mar 23, 2021 14.75 15.17 13.70 13.94 25,452,804 -1.10(-7.31%)
Mar 22, 2021 15.26 15.59 14.53 15.04 22,071,896 +0.07(+0.47%)
Mar 19, 2021 14.06 15.06 13.77 14.97 28,228,400 +0.70(+4.91%)
Mar 18, 2021 15.20 15.51 14.14 14.27 23,118,278 -1.42(-9.05%)
Mar 17, 2021 15.07 15.87 14.60 15.69 33,525,624 +0.27(+1.75%)
Mar 16, 2021 14.80 16.35 14.55 15.42 56,918,944 -1.61(-9.45%)
Mar 15, 2021 18.01 18.37 16.88 17.03 31,794,706 -1.13(-6.22%)
Mar 12, 2021 17.15 18.60 16.80 18.16 34,796,900 -0.20(-1.09%)
Mar 11, 2021 17.35 18.39 16.40 18.36 36,264,252 +2.08(+12.78%)
Mar 10, 2021 16.69 17.90 15.27 16.28 56,513,632 +1.05(+6.89%)
Mar 09, 2021 13.84 15.48 13.37 15.23 38,911,360 +2.61(+20.68%)
Mar 08, 2021 13.16 14.06 12.47 12.62 27,176,778 -0.43(-3.30%)
Mar 05, 2021 14.21 14.39 11.07 13.05 49,616,900 -1.03(-7.32%)
Mar 04, 2021 15.34 15.98 12.76 14.08 47,063,584 -1.68(-10.66%)
Mar 03, 2021 17.68 17.98 15.52 15.76 24,556,430 -1.79(-10.20%)
Mar 02, 2021 18.69 19.12 17.48 17.55 20,954,944 -1.14(-6.10%)
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.