ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fuelcell Energy Inc (NQ: FCEL )

0.4995 +0.0334 (+7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.4700 0.5200 0.4692 0.4995 24,262,980 +0.03(+7.17%)
Aug 15, 2024 0.4500 0.4789 0.4469 0.4661 21,977,890 +0.02(+5.10%)
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 48,066,532 +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 0.5458 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 49,661,896 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.