Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.4696 +0.0261 (+5.89%)
Streaming Delayed Price Updated: 2:50 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 0.4600 0.4634 0.4435 0.4435 9,529,742 -0.01(-2.81%)
Aug 13, 2024 0.4426 0.4599 0.4380 0.4563 35,168,340 +0.02(+3.47%)
Aug 12, 2024 0.4555 0.4563 0.4400 0.4410 22,473,300 -0.01(-1.61%)
Aug 09, 2024 0.4750 0.4750 0.4475 0.4482 30,959,104 -0.02(-3.78%)
Aug 08, 2024 0.4547 0.4719 0.4420 0.4658 23,777,268 +0.01(+2.83%)
Aug 07, 2024 0.4958 0.4995 0.4489 0.4530 32,535,736 -0.04(-7.55%)
Aug 06, 2024 0.5100 0.5120 0.4750 0.4900 24,395,952 -0.00(-0.20%)
Aug 05, 2024 0.4200 0.4950 0.4040 0.4910 47,787,464 +0.02(+5.03%)
Aug 02, 2024 0.4611 0.4955 0.4336 0.4675 30,226,566 -0.01(-1.43%)
Aug 01, 2024 0.5179 0.5201 0.4612 0.4743 52,765,568 -0.03(-6.34%)
Jul 31, 2024 0.5047 0.5254 0.4860 0.5064 48,063,244 +0.01(+2.57%)
Jul 30, 2024 0.5090 0.5120 0.4899 0.4937 55,708,984 -0.02(-3.63%)
Jul 29, 2024 0.5322 0.5339 0.4940 0.5123 68,871,216 -0.02(-3.74%)
Jul 26, 2024 0.5410 0.5499 0.5122 0.5322 64,871,824 -0.01(-1.44%)
Jul 25, 2024 0.5198 0.5550 0.5032 0.5400 78,448,736 +0.02(+3.21%)
Jul 24, 2024 0.5300 0.5349 0.5054 0.5232 69,452,224 -0.02(-3.74%)
Jul 23, 2024 0.5300 0.5499 0.5150 0.5435 58,052,624 -0.00(-0.02%)
Jul 22, 2024 0.5458 0.5467 0.4900 0.5436 63,826,860 +0.03(+5.27%)
Jul 19, 2024 0.5748 0.5790 0.5163 0.5164 66,364,828 -0.06(-10.05%)
Jul 18, 2024 0.6310 0.6401 0.5730 0.5741 127,102,008 -0.06(-9.02%)
Jul 17, 2024 0.6779 0.6950 0.6259 0.6310 91,522,744 -0.06(-8.08%)
Jul 16, 2024 0.6780 0.7080 0.6416 0.6865 86,406,880 +0.01(+2.16%)
Jul 15, 2024 0.7100 0.7200 0.6400 0.6720 54,021,732 -0.02(-3.21%)
Jul 12, 2024 0.6700 0.6999 0.6571 0.6943 82,559,152 +0.05(+7.00%)
Jul 11, 2024 0.6300 0.6730 0.6254 0.6489 63,049,976 +0.05(+8.15%)
Jul 10, 2024 0.6372 0.6385 0.6000 0.6000 49,661,908 -0.03(-5.15%)
Jul 09, 2024 0.6450 0.6513 0.6150 0.6326 41,552,268 -0.01(-1.26%)
Jul 08, 2024 0.6400 0.6849 0.6328 0.6407 42,954,928 +0.01(+0.95%)
Jul 05, 2024 0.6600 0.6699 0.6310 0.6347 27,385,364 -0.03(-3.83%)
Jul 03, 2024 0.6100 0.6830 0.6065 0.6600 31,339,746 +0.06(+10.00%)
Jul 02, 2024 0.6119 0.6275 0.5950 0.6000 33,585,376 -0.01(-1.72%)
Jul 01, 2024 0.6400 0.6592 0.6102 0.6105 33,286,496 -0.03(-4.43%)
Jun 28, 2024 0.6490 0.6648 0.6131 0.6388 52,468,540 +0.00(+0.08%)
Jun 27, 2024 0.6595 0.6595 0.6230 0.6383 31,038,072 -0.01(-2.18%)
Jun 26, 2024 0.6513 0.6602 0.6305 0.6525 33,475,800 +0.00(+0.14%)
Jun 25, 2024 0.6847 0.6901 0.6435 0.6516 41,510,636 -0.03(-4.22%)
Jun 24, 2024 0.6810 0.6930 0.6530 0.6803 54,200,752 +0.01(+0.93%)
Jun 21, 2024 0.7300 0.7340 0.6710 0.6740 64,219,004 -0.07(-9.10%)
Jun 20, 2024 0.7767 0.7800 0.7250 0.7415 79,578,648 -0.03(-4.03%)
Jun 18, 2024 0.7800 0.7959 0.7500 0.7726 52,959,688 -0.03(-3.50%)
Jun 17, 2024 0.8300 0.8300 0.7510 0.8006 51,996,216 -0.02(-2.33%)
Jun 14, 2024 0.8774 0.8880 0.8130 0.8197 33,419,352 -0.07(-7.60%)
Jun 13, 2024 0.9600 0.9599 0.8621 0.8871 53,975,980 -0.05(-5.63%)
Jun 12, 2024 0.9600 1.020 0.9302 0.9400 56,913,528 +0.02(+1.96%)
Jun 11, 2024 0.9600 0.9659 0.8805 0.9219 49,247,340 -0.06(-5.84%)
Jun 10, 2024 0.8600 1.030 0.8550 0.9791 62,753,544 +0.11(+12.64%)
Jun 07, 2024 0.9000 0.9100 0.8421 0.8692 39,787,320 -0.05(-5.52%)
Jun 06, 2024 0.9453 0.9501 0.8900 0.9200 48,876,944 -0.04(-4.57%)
Jun 05, 2024 0.9600 0.9750 0.9101 0.9641 53,077,964 +0.04(+4.15%)
Jun 04, 2024 0.9940 0.9940 0.8990 0.9257 55,402,544 -0.07(-7.37%)
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.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright