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

Fuelcell Energy Inc (NQ: FCEL )

8.280 +0.360 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.920 8.700 7.720 8.280 1,273,232 +0.36(+4.55%)
Nov 21, 2024 8.230 8.700 7.810 7.920 944,824 -0.34(-4.12%)
Nov 20, 2024 8.010 8.305 7.650 8.260 978,945 +0.30(+3.77%)
Nov 19, 2024 7.900 8.188 7.520 7.960 1,319,233 -0.15(-1.85%)
Nov 18, 2024 6.260 8.500 6.250 8.110 4,625,980 +1.95(+31.66%)
Nov 15, 2024 8.260 9.450 5.870 6.160 13,382,995 -0.85(-12.13%)
Nov 14, 2024 5.880 7.490 5.625 7.010 3,745,507 +1.05(+17.62%)
Nov 13, 2024 5.700 6.210 5.445 5.960 2,045,452 +0.26(+4.56%)
Nov 12, 2024 6.450 6.459 5.660 5.700 1,876,270 -0.98(-14.67%)
Nov 11, 2024 6.750 7.450 6.150 6.680 1,807,910 +6.43(+2570.93%)
Nov 08, 2024 0.2965 0.2988 0.2455 0.2501 74,619,824 -0.04(-15.11%)
Nov 07, 2024 0.3100 0.3138 0.2900 0.2946 66,486,244 -0.05(-15.10%)
Nov 06, 2024 0.3500 0.3586 0.3270 0.3470 39,103,976 -0.02(-5.48%)
Nov 05, 2024 0.3800 0.4050 0.3565 0.3671 38,135,504 -0.01(-3.57%)
Nov 04, 2024 0.3500 0.4190 0.3500 0.3807 90,900,808 +0.03(+9.15%)
Nov 01, 2024 0.3450 0.3750 0.3450 0.3488 30,947,194 +0.00(+1.40%)
Oct 31, 2024 0.3395 0.3591 0.3315 0.3440 24,829,064 +0.00(+0.82%)
Oct 30, 2024 0.3380 0.3725 0.3300 0.3412 30,910,038 +0.00(+0.18%)
Oct 29, 2024 0.3647 0.3878 0.3380 0.3406 26,986,748 -0.03(-7.17%)
Oct 28, 2024 0.3290 0.3998 0.3250 0.3669 73,255,488 +0.05(+14.51%)
Oct 25, 2024 0.3200 0.3432 0.3122 0.3204 24,169,236 +0.00(+0.22%)
Oct 24, 2024 0.3283 0.3324 0.3140 0.3197 16,696,857 -0.01(-2.62%)
Oct 23, 2024 0.3225 0.3310 0.3197 0.3283 10,713,049 +0.01(+2.43%)
Oct 22, 2024 0.3304 0.3340 0.3200 0.3205 11,559,150 -0.00(-1.14%)
Oct 21, 2024 0.3340 0.3385 0.3217 0.3242 14,134,125 -0.01(-2.50%)
Oct 18, 2024 0.3201 0.3363 0.3200 0.3325 9,399,850 +0.01(+3.91%)
Oct 17, 2024 0.3416 0.3462 0.3200 0.3200 12,804,400 -0.02(-5.19%)
Oct 16, 2024 0.3310 0.3429 0.3300 0.3375 14,083,558 +0.01(+2.49%)
Oct 15, 2024 0.3300 0.3380 0.3251 0.3293 10,874,731 -0.01(-2.80%)
Oct 14, 2024 0.3450 0.3515 0.3341 0.3388 17,314,384 -0.01(-2.22%)
Oct 11, 2024 0.3270 0.3480 0.3200 0.3465 15,399,249 +0.02(+5.87%)
Oct 10, 2024 0.3350 0.3370 0.3168 0.3273 23,991,036 -0.01(-3.37%)
Oct 09, 2024 0.3550 0.3587 0.3333 0.3387 29,720,760 -0.01(-3.23%)
Oct 08, 2024 0.3579 0.3619 0.3450 0.3500 17,537,380 -0.01(-2.43%)
Oct 07, 2024 0.3500 0.3589 0.3383 0.3587 24,627,840 +0.01(+1.59%)
Oct 04, 2024 0.3640 0.3750 0.3510 0.3531 22,957,768 -0.01(-2.35%)
Oct 03, 2024 0.3600 0.3670 0.3444 0.3616 27,674,424 +0.00(+0.22%)
Oct 02, 2024 0.3750 0.3760 0.3605 0.3608 21,938,140 -0.02(-4.50%)
Oct 01, 2024 0.3800 0.3840 0.3609 0.3778 34,081,720 -0.00(-0.58%)
Sep 30, 2024 0.4058 0.4058 0.3800 0.3800 25,673,182 -0.02(-4.90%)
Sep 27, 2024 0.3900 0.4070 0.3880 0.3996 28,885,156 +0.01(+3.36%)
Sep 26, 2024 0.4100 0.4288 0.3830 0.3866 35,119,364 -0.02(-4.45%)
Sep 25, 2024 0.4065 0.4150 0.3902 0.4046 20,385,466 -0.00(-0.47%)
Sep 24, 2024 0.4318 0.4350 0.4012 0.4065 21,594,524 -0.00(-0.85%)
Sep 23, 2024 0.4321 0.4440 0.4060 0.4100 19,391,048 -0.02(-5.05%)
Sep 20, 2024 0.4510 0.4550 0.4301 0.4318 22,632,292 -0.03(-5.72%)
Sep 19, 2024 0.5197 0.5200 0.4555 0.4580 21,853,246 -0.03(-7.02%)
Sep 18, 2024 0.5297 0.5297 0.4855 0.4926 24,130,578 -0.03(-6.21%)
Sep 17, 2024 0.4800 0.5365 0.4790 0.5252 30,483,508 +0.05(+11.55%)
Sep 16, 2024 0.4804 0.4919 0.4513 0.4708 15,197,190 -0.01(-2.10%)
Sep 13, 2024 0.4550 0.4949 0.4550 0.4809 19,046,184 +0.03(+7.51%)
Sep 12, 2024 0.4500 0.4589 0.4328 0.4473 20,640,462 -0.00(-0.13%)
Sep 11, 2024 0.4460 0.4595 0.4313 0.4479 17,452,320 +0.02(+4.89%)
Sep 10, 2024 0.4200 0.4399 0.4199 0.4270 12,410,704 +0.00(+0.00%)
Sep 09, 2024 0.4400 0.4489 0.4140 0.4270 14,123,719 -0.01(-2.33%)
Sep 06, 2024 0.4270 0.4700 0.4172 0.4372 15,976,129 +0.02(+4.42%)
Sep 05, 2024 0.4200 0.4740 0.4120 0.4187 58,336,772 +0.01(+1.87%)
Sep 04, 2024 0.3850 0.4196 0.3801 0.4110 18,554,432 +0.03(+6.78%)
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.