Fuelcell Energy Inc (NQ: FCEL )

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 12.60 14.40 12.00 13.80 1,194,540 -5.40(-28.12%)
Apr 27, 2017 19.20 20.40 18.60 19.20 116,112 +0.60(+3.23%)
Apr 26, 2017 19.20 19.26 18.00 18.60 60,596 -0.60(-3.12%)
Apr 25, 2017 19.20 19.20 18.60 19.20 55,888 +0.90(+4.92%)
Apr 24, 2017 18.60 19.20 18.00 18.30 53,530 +0.30(+1.67%)
Apr 21, 2017 18.00 18.60 17.40 18.00 77,058 -0.60(-3.23%)
Apr 20, 2017 19.20 19.20 18.00 18.60 57,328 +0.00(+0.00%)
Apr 19, 2017 18.60 19.20 18.60 18.60 73,834 +0.30(+1.64%)
Apr 18, 2017 19.20 19.20 18.00 18.30 71,819 -0.60(-3.17%)
Apr 17, 2017 19.80 19.80 17.40 18.90 117,255 -0.90(-4.55%)
Apr 13, 2017 19.80 20.40 19.80 19.80 92,285 +0.00(+0.00%)
Apr 12, 2017 23.40 23.70 19.80 19.80 191,762 -3.00(-13.16%)
Apr 11, 2017 21.60 23.40 21.00 22.80 257,630 +1.80(+8.57%)
Apr 10, 2017 19.80 21.60 19.20 21.00 185,319 +1.80(+9.38%)
Apr 07, 2017 18.60 19.20 18.00 19.20 149,037 +1.20(+6.67%)
Apr 06, 2017 18.00 18.60 18.00 18.00 88,009 +0.60(+3.45%)
Apr 05, 2017 17.40 18.30 17.40 17.40 177,199 +0.90(+5.45%)
Apr 04, 2017 16.20 16.80 16.20 16.50 38,178 +0.30(+1.85%)
Apr 03, 2017 16.80 17.10 16.20 16.20 32,343 -0.30(-1.82%)
Mar 31, 2017 17.40 17.40 16.20 16.50 39,635 -0.60(-3.51%)
Mar 30, 2017 16.20 17.40 16.20 17.10 115,827 +0.90(+5.56%)
Mar 29, 2017 16.80 16.80 16.20 16.20 43,182 -0.60(-3.57%)
Mar 28, 2017 16.80 16.80 16.20 16.80 32,089 +0.00(+0.00%)
Mar 27, 2017 16.20 16.80 16.20 16.80 52,566 +0.60(+3.70%)
Mar 24, 2017 16.20 16.80 16.20 16.20 37,556 -0.30(-1.82%)
Mar 23, 2017 16.80 17.40 16.20 16.50 40,252 -0.30(-1.79%)
Mar 22, 2017 17.40 18.00 16.50 16.80 52,664 -0.60(-3.45%)
Mar 21, 2017 17.40 17.40 16.80 17.40 66,974 +1.20(+7.41%)
Mar 20, 2017 16.80 17.70 16.20 16.20 49,976 +0.00(+0.00%)
Mar 17, 2017 16.20 16.80 16.20 16.20 63,348 -0.30(-1.82%)
Mar 16, 2017 16.80 16.80 16.20 16.50 23,002 -0.30(-1.79%)
Mar 15, 2017 16.20 16.80 16.20 16.80 24,190 +0.60(+3.70%)
Mar 14, 2017 17.40 17.40 16.20 16.20 39,633 -1.20(-6.90%)
Mar 13, 2017 16.80 17.40 16.80 17.40 27,674 +0.60(+3.57%)
Mar 10, 2017 17.40 17.40 16.80 16.80 27,890 +0.00(+0.00%)
Mar 09, 2017 18.00 18.00 16.20 16.80 56,677 -1.20(-6.67%)
Mar 08, 2017 18.00 18.60 18.00 18.00 35,190 +0.00(+0.00%)
Mar 07, 2017 19.20 19.20 18.00 18.00 41,836 -0.90(-4.76%)
Mar 06, 2017 21.00 22.20 18.00 18.90 108,352 -2.10(-10.00%)
Mar 03, 2017 21.00 21.00 20.40 21.00 50,971 +0.60(+2.94%)
Mar 02, 2017 19.80 21.00 19.80 20.40 55,805 +0.60(+3.03%)
Mar 01, 2017 18.60 19.80 18.60 19.80 68,154 +1.20(+6.45%)
Feb 28, 2017 19.20 19.20 18.60 18.60 56,199 -0.60(-3.12%)
Feb 27, 2017 19.20 19.50 18.60 19.20 33,357 +0.90(+4.92%)
Feb 24, 2017 18.60 19.20 18.00 18.30 42,528 +0.00(+0.00%)
Feb 23, 2017 19.20 19.80 18.00 18.30 50,487 -0.90(-4.69%)
Feb 22, 2017 19.20 19.80 19.20 19.20 34,557 -0.30(-1.54%)
Feb 21, 2017 19.20 20.08 19.20 19.50 33,208 +0.30(+1.56%)
Feb 17, 2017 19.20 19.20 19.20 0 -0.90(-4.48%)
Feb 16, 2017 19.80 20.40 19.20 20.10 30,579 +0.30(+1.52%)
Feb 15, 2017 19.80 20.40 19.20 19.80 78,925 +0.00(+0.00%)
Feb 14, 2017 21.00 21.60 19.20 19.80 107,147 +0.00(+0.00%)
Feb 13, 2017 18.60 19.80 18.00 19.80 113,560 +1.80(+10.00%)
Feb 10, 2017 15.00 18.00 15.00 18.00 125,668 +3.00(+20.00%)
Feb 09, 2017 16.20 16.20 15.00 15.00 84,050 -0.60(-3.85%)
Feb 08, 2017 16.80 17.10 15.60 15.60 65,570 -1.20(-7.14%)
Feb 07, 2017 17.40 17.40 16.80 16.80 23,890 +0.00(+0.00%)
Feb 06, 2017 16.80 17.40 16.80 16.80 30,110 +0.00(+0.00%)
Feb 03, 2017 17.40 17.40 16.80 16.80 26,252 +0.00(+0.00%)
Feb 02, 2017 16.80 17.40 16.80 16.80 28,795 +0.00(+0.00%)
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.