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

Fuelcell Energy Inc (NQ: FCEL )

0.9050 -0.0243 (-2.61%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 30, 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 (%)
Sep 30, 2022 3.390 3.570 3.350 3.410 9,339,012 +0.02(+0.59%)
Sep 29, 2022 3.500 3.545 3.300 3.390 9,557,177 -0.17(-4.78%)
Sep 28, 2022 3.470 3.580 3.390 3.560 9,757,790 +0.06(+1.71%)
Sep 27, 2022 3.620 3.705 3.440 3.500 9,576,204 -0.03(-0.85%)
Sep 26, 2022 3.530 3.775 3.510 3.530 8,769,962 -0.05(-1.40%)
Sep 23, 2022 3.600 3.630 3.490 3.580 10,241,876 -0.14(-3.76%)
Sep 22, 2022 3.900 3.970 3.670 3.720 10,970,752 -0.21(-5.34%)
Sep 21, 2022 3.940 4.050 3.825 3.930 8,837,449 +0.03(+0.77%)
Sep 20, 2022 3.980 3.990 3.870 3.900 6,948,116 -0.13(-3.23%)
Sep 19, 2022 3.940 4.060 3.920 4.030 6,806,903 +0.01(+0.25%)
Sep 16, 2022 4.130 4.150 3.990 4.020 14,311,619 -0.23(-5.41%)
Sep 15, 2022 4.340 4.490 4.223 4.250 12,484,403 -0.10(-2.30%)
Sep 14, 2022 4.100 4.360 4.010 4.350 11,417,545 +0.23(+5.58%)
Sep 13, 2022 4.150 4.285 4.060 4.120 11,521,474 -0.24(-5.50%)
Sep 12, 2022 4.270 4.365 4.150 4.360 8,400,708 +0.12(+2.83%)
Sep 09, 2022 3.880 4.240 3.830 4.240 16,266,563 +0.43(+11.29%)
Sep 08, 2022 3.830 3.910 3.710 3.810 15,852,955 -0.18(-4.51%)
Sep 07, 2022 3.820 4.050 3.770 3.990 10,338,134 +0.14(+3.64%)
Sep 06, 2022 4.000 4.000 3.820 3.850 8,251,795 -0.09(-2.28%)
Sep 02, 2022 4.070 4.091 3.850 3.940 9,942,873 -0.03(-0.76%)
Sep 01, 2022 4.070 4.090 3.820 3.970 11,707,475 -0.22(-5.25%)
Aug 31, 2022 4.240 4.350 4.130 4.190 8,462,835 +0.00(+0.00%)
Aug 30, 2022 4.340 4.470 4.090 4.190 10,392,448 -0.08(-1.87%)
Aug 29, 2022 4.100 4.340 4.070 4.270 10,690,775 +0.07(+1.67%)
Aug 26, 2022 4.540 4.620 4.140 4.200 12,884,646 -0.35(-7.69%)
Aug 25, 2022 4.720 4.730 4.350 4.550 16,298,418 +0.13(+2.94%)
Aug 24, 2022 4.030 4.480 3.990 4.420 12,970,116 +0.44(+11.06%)
Aug 23, 2022 4.080 4.200 3.980 3.980 9,720,248 -0.03(-0.75%)
Aug 22, 2022 4.080 4.169 3.980 4.010 11,825,901 -0.25(-5.87%)
Aug 19, 2022 4.490 4.490 4.220 4.260 11,621,902 -0.38(-8.19%)
Aug 18, 2022 4.670 4.770 4.580 4.640 9,148,946 -0.01(-0.22%)
Aug 17, 2022 4.790 4.850 4.570 4.650 13,029,836 -0.27(-5.49%)
Aug 16, 2022 5.060 5.130 4.832 4.920 15,232,981 -0.25(-4.84%)
Aug 15, 2022 5.200 5.500 5.020 5.170 19,786,774 +0.06(+1.17%)
Aug 12, 2022 4.900 5.160 4.670 5.110 15,403,747 +0.33(+6.90%)
Aug 11, 2022 5.210 5.210 4.760 4.780 24,774,944 -0.11(-2.25%)
Aug 10, 2022 4.450 4.900 4.310 4.890 20,898,256 +0.63(+14.79%)
Aug 09, 2022 4.330 4.470 4.210 4.260 10,935,412 -0.21(-4.70%)
Aug 08, 2022 4.430 4.590 4.330 4.470 20,562,292 +0.32(+7.71%)
Aug 05, 2022 3.980 4.160 3.880 4.150 19,750,612 +0.22(+5.60%)
Aug 04, 2022 3.780 4.000 3.750 3.930 18,718,816 +0.17(+4.52%)
Aug 03, 2022 3.740 3.780 3.630 3.760 14,988,044 +0.06(+1.62%)
Aug 02, 2022 3.400 3.810 3.350 3.700 24,213,022 +0.27(+7.87%)
Aug 01, 2022 3.520 3.540 3.400 3.430 13,986,234 -0.16(-4.46%)
Jul 29, 2022 3.480 3.680 3.450 3.590 20,418,188 +0.02(+0.56%)
Jul 28, 2022 3.820 4.070 3.491 3.570 52,255,632 +0.18(+5.31%)
Jul 27, 2022 3.310 3.405 3.280 3.390 9,896,560 +0.15(+4.63%)
Jul 26, 2022 3.290 3.316 3.180 3.240 8,176,513 -0.10(-2.99%)
Jul 25, 2022 3.360 3.390 3.230 3.340 8,626,449 +0.01(+0.30%)
Jul 22, 2022 3.540 3.570 3.310 3.330 12,986,783 -0.21(-5.93%)
Jul 21, 2022 3.600 3.610 3.480 3.540 12,637,775 -0.06(-1.67%)
Jul 20, 2022 3.530 3.680 3.475 3.600 16,897,112 +0.09(+2.56%)
Jul 19, 2022 3.580 3.585 3.450 3.510 12,047,597 +0.01(+0.29%)
Jul 18, 2022 3.590 3.720 3.490 3.500 19,330,500 +0.01(+0.29%)
Jul 15, 2022 3.740 3.740 3.410 3.490 25,499,776 -0.29(-7.67%)
Jul 14, 2022 3.860 3.900 3.720 3.780 11,144,382 -0.17(-4.30%)
Jul 13, 2022 3.800 4.120 3.680 3.950 13,539,575 +0.01(+0.25%)
Jul 12, 2022 4.010 4.090 3.810 3.940 9,781,301 -0.09(-2.23%)
Jul 11, 2022 4.250 4.310 3.950 4.030 12,083,349 -0.29(-6.71%)
Jul 08, 2022 4.160 4.390 4.080 4.320 8,020,740 +0.09(+2.13%)
Jul 07, 2022 3.990 4.325 3.970 4.230 11,686,887 +0.25(+6.28%)
Jul 06, 2022 3.790 4.030 3.790 3.980 13,043,802 +0.14(+3.65%)
Jul 05, 2022 3.690 3.850 3.500 3.840 11,136,272 +0.06(+1.59%)
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.