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

Fuelcell Energy Inc (NQ: FCEL )

0.7895 -0.0755 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2019 0.3350 0.3400 0.3150 0.3388 8,915,410 -0.01(-2.92%)
Jul 30, 2019 0.3600 0.3639 0.3350 0.3490 8,104,813 -0.01(-3.06%)
Jul 29, 2019 0.3800 0.3800 0.3400 0.3600 9,426,093 -0.02(-4.46%)
Jul 26, 2019 0.3920 0.4100 0.3550 0.3768 18,590,900 -0.00(-0.84%)
Jul 25, 2019 0.3800 0.4900 0.3700 0.3800 64,786,956 +0.05(+14.11%)
Jul 24, 2019 0.3500 0.3650 0.3100 0.3330 9,182,402 -0.03(-8.44%)
Jul 23, 2019 0.3545 0.3800 0.3450 0.3637 8,356,427 +0.00(+1.03%)
Jul 22, 2019 0.3200 0.3822 0.3100 0.3600 16,469,090 +0.01(+3.15%)
Jul 19, 2019 0.3853 0.3901 0.3050 0.3490 41,870,000 +0.04(+14.61%)
Jul 18, 2019 0.2975 0.3064 0.2610 0.3045 14,009,842 +0.00(+1.50%)
Jul 17, 2019 0.3240 0.3349 0.2890 0.3000 16,111,356 -0.02(-6.25%)
Jul 16, 2019 0.4000 0.4300 0.2900 0.3200 27,523,288 -0.06(-15.79%)
Jul 15, 2019 0.5700 0.5700 0.3600 0.3800 43,122,880 -0.34(-47.52%)
Jul 12, 2019 0.7600 0.8180 0.7000 0.7241 16,133,100 -0.05(-5.92%)
Jul 11, 2019 0.7600 0.9000 0.7401 0.7697 30,682,124 -0.03(-3.79%)
Jul 10, 2019 0.6600 0.8920 0.6501 0.8000 51,924,560 +0.18(+29.03%)
Jul 09, 2019 0.6600 0.7100 0.5000 0.6200 32,335,224 -0.13(-17.33%)
Jul 08, 2019 0.7600 0.7900 0.6900 0.7500 16,811,496 -0.05(-6.25%)
Jul 05, 2019 0.7600 0.8290 0.6750 0.8000 45,754,100 +0.08(+10.97%)
Jul 03, 2019 0.8800 1.000 0.6254 0.7209 112,343,904 +0.17(+31.07%)
Jul 02, 2019 0.3195 0.5800 0.3076 0.5500 141,235,536 +0.30(+116.54%)
Jul 01, 2019 0.1885 0.3080 0.1770 0.2540 51,871,184 +0.08(+43.99%)
Jun 28, 2019 0.1900 0.1900 0.1657 0.1764 10,981,899 -0.01(-6.42%)
Jun 27, 2019 0.2229 0.2230 0.1622 0.1885 32,310,620 +0.01(+6.92%)
Jun 26, 2019 0.1625 0.2100 0.1340 0.1763 25,732,906 +0.02(+13.74%)
Jun 25, 2019 0.1874 0.1889 0.1500 0.1550 8,922,453 -0.03(-15.62%)
Jun 24, 2019 0.2090 0.2100 0.1818 0.1837 8,586,284 -0.02(-8.20%)
Jun 21, 2019 0.2300 0.2310 0.1950 0.2001 8,162,800 -0.02(-7.23%)
Jun 20, 2019 0.2761 0.2761 0.2050 0.2157 9,412,798 -0.02(-7.98%)
Jun 19, 2019 0.3165 0.3200 0.2271 0.2344 9,244,352 -0.08(-24.39%)
Jun 18, 2019 0.3000 0.3500 0.3000 0.3100 4,909,216 -0.02(-6.06%)
Jun 17, 2019 0.3527 0.3645 0.3018 0.3300 3,342,843 -0.03(-8.33%)
Jun 14, 2019 0.4450 0.4450 0.3500 0.3600 4,079,000 -0.07(-16.28%)
Jun 13, 2019 0.4700 0.5200 0.3800 0.4300 6,592,115 -0.08(-15.74%)
Jun 12, 2019 0.3100 0.8444 0.2010 0.5103 26,100,976 +0.11(+27.57%)
Jun 11, 2019 0.4600 0.4600 0.3800 0.4000 2,176,242 -0.04(-8.34%)
Jun 10, 2019 0.5500 0.5500 0.4137 0.4364 3,524,878 -0.14(-24.84%)
Jun 07, 2019 0.5600 0.6600 0.5300 0.5806 1,893,600 -0.06(-9.28%)
Jun 06, 2019 0.7800 0.7800 0.4600 0.6400 6,225,914 -0.14(-17.95%)
Jun 05, 2019 1.150 1.170 0.7000 0.7800 4,681,853 -0.39(-33.33%)
Jun 04, 2019 1.170 1.200 1.130 1.170 503,016 +0.01(+0.86%)
Jun 03, 2019 1.160 1.200 1.150 1.160 503,447 -0.03(-2.52%)
May 31, 2019 1.220 1.230 1.170 1.190 604,100 -0.06(-4.80%)
May 30, 2019 1.270 1.330 1.240 1.250 560,474 -0.03(-2.34%)
May 29, 2019 1.380 1.390 1.260 1.280 706,497 -0.07(-5.19%)
May 28, 2019 1.270 1.400 1.250 1.350 1,041,099 +0.10(+8.00%)
May 24, 2019 1.300 1.340 1.220 1.250 1,468,400 -0.02(-1.57%)
May 23, 2019 1.190 1.350 1.140 1.270 1,025,698 +0.08(+6.72%)
May 22, 2019 1.180 1.230 1.120 1.190 765,927 -0.01(-0.83%)
May 21, 2019 1.490 1.490 1.190 1.200 1,852,570 -0.12(-9.09%)
May 20, 2019 1.110 1.660 1.040 1.320 2,786,944 +0.22(+20.00%)
May 17, 2019 1.220 1.230 1.080 1.100 1,606,800 -0.13(-10.57%)
May 16, 2019 1.260 1.340 1.210 1.230 1,660,285 -0.03(-2.38%)
May 15, 2019 1.220 1.290 1.210 1.260 984,466 -0.01(-0.79%)
May 14, 2019 1.540 1.540 1.200 1.270 2,640,343 -0.24(-15.89%)
May 13, 2019 1.750 1.780 1.500 1.510 1,483,643 -0.19(-11.18%)
May 10, 2019 1.640 1.800 1.630 1.700 1,460,300 +0.06(+3.66%)
May 09, 2019 2.110 2.200 1.600 1.640 2,696,651 -0.76(-31.67%)
May 08, 2019 2.640 2.760 2.400 2.400 747,259 -0.28(-10.55%)
May 07, 2019 2.760 2.808 2.640 2.683 327,172 -0.04(-1.32%)
May 06, 2019 2.923 2.928 2.700 2.719 383,936 -0.21(-7.17%)
May 03, 2019 2.856 3.000 2.646 2.929 544,033 +0.15(+5.22%)
May 02, 2019 2.832 2.880 2.666 2.784 316,949 -0.08(-2.89%)
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.