Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fuelcell Energy Inc (NQ: FCEL )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.160 1.210 1.200 1.190 11,380,248 +0.03(+2.59%)
Mar 27, 2024 1.115 1.180 1.100 1.160 9,566,905 +0.06(+5.45%)
Mar 26, 2024 1.120 1.180 1.100 1.100 10,755,060 -0.02(-1.79%)
Mar 25, 2024 1.130 1.200 1.110 1.120 9,416,665 -0.02(-1.75%)
Mar 22, 2024 1.200 1.200 1.125 1.140 7,458,605 -0.06(-5.00%)
Mar 21, 2024 1.150 1.220 1.140 1.200 16,833,298 +0.05(+4.35%)
Mar 20, 2024 1.050 1.180 1.040 1.150 10,779,551 +0.09(+8.49%)
Mar 19, 2024 1.030 1.090 1.030 1.060 6,980,346 -0.01(-0.93%)
Mar 18, 2024 1.100 1.100 1.060 1.070 6,964,044 -0.03(-2.73%)
Mar 15, 2024 1.000 1.120 0.9794 1.100 17,201,244 +0.10(+10.00%)
Mar 14, 2024 1.030 1.040 0.9803 1.000 16,370,080 -0.03(-2.91%)
Mar 13, 2024 1.080 1.100 1.020 1.030 11,352,380 -0.03(-2.83%)
Mar 12, 2024 1.120 1.130 1.060 1.060 12,691,642 -0.05(-4.50%)
Mar 11, 2024 1.130 1.190 1.110 1.110 12,368,909 -0.02(-1.77%)
Mar 08, 2024 1.130 1.170 1.110 1.130 17,385,362 +0.02(+1.80%)
Mar 07, 2024 1.200 1.230 1.100 1.110 23,879,692 -0.11(-9.02%)
Mar 06, 2024 1.200 1.250 1.150 1.220 17,766,016 +0.04(+3.39%)
Mar 05, 2024 1.220 1.230 1.170 1.180 11,271,773 -0.06(-4.84%)
Mar 04, 2024 1.250 1.270 1.200 1.240 8,941,960 +0.00(+0.00%)
Mar 01, 2024 1.210 1.280 1.160 1.240 11,999,295 +0.05(+4.20%)
Feb 29, 2024 1.230 1.300 1.180 1.190 13,570,665 -0.03(-2.46%)
Feb 28, 2024 1.230 1.280 1.200 1.220 11,049,528 -0.02(-1.61%)
Feb 27, 2024 1.180 1.250 1.150 1.240 14,714,474 +0.10(+8.77%)
Feb 26, 2024 1.140 1.180 1.110 1.140 11,200,686 +0.00(+0.00%)
Feb 23, 2024 1.210 1.210 1.130 1.140 12,927,398 -0.04(-3.39%)
Feb 22, 2024 1.290 1.290 1.170 1.180 12,094,484 -0.08(-6.35%)
Feb 21, 2024 1.290 1.290 1.240 1.260 8,704,838 -0.04(-3.08%)
Feb 20, 2024 1.340 1.370 1.280 1.300 9,725,580 -0.08(-5.80%)
Feb 16, 2024 1.380 1.410 1.350 1.380 9,703,436 -0.02(-1.43%)
Feb 15, 2024 1.410 1.440 1.360 1.400 8,370,008 -0.01(-0.36%)
Feb 14, 2024 1.390 1.430 1.340 1.405 10,781,646 +0.06(+4.46%)
Feb 13, 2024 1.380 1.430 1.330 1.345 13,290,035 -0.16(-10.33%)
Feb 12, 2024 1.370 1.520 1.353 1.500 16,102,028 +0.13(+9.49%)
Feb 09, 2024 1.250 1.380 1.246 1.370 16,499,086 +0.12(+9.60%)
Feb 08, 2024 1.230 1.270 1.210 1.250 11,199,768 +0.00(+0.00%)
Feb 07, 2024 1.250 1.290 1.200 1.250 14,384,542 +0.02(+1.63%)
Feb 06, 2024 1.220 1.250 1.170 1.230 13,304,664 +0.06(+5.13%)
Feb 05, 2024 1.230 1.230 1.150 1.170 15,238,088 -0.10(-7.87%)
Feb 02, 2024 1.260 1.285 1.240 1.270 12,712,746 -0.04(-3.05%)
Feb 01, 2024 1.250 1.390 1.240 1.310 27,319,846 +0.11(+9.17%)
Jan 31, 2024 1.210 1.317 1.200 1.200 20,639,764 -0.04(-3.23%)
Jan 30, 2024 1.250 1.280 1.230 1.240 7,128,182 -0.02(-1.59%)
Jan 29, 2024 1.220 1.280 1.190 1.260 8,073,251 +0.04(+3.28%)
Jan 26, 2024 1.230 1.270 1.210 1.220 7,099,795 +0.01(+0.83%)
Jan 25, 2024 1.220 1.250 1.180 1.210 9,186,989 +0.00(+0.00%)
Jan 24, 2024 1.300 1.350 1.200 1.210 13,460,511 -0.07(-5.47%)
Jan 23, 2024 1.250 1.310 1.220 1.280 14,240,421 +0.08(+6.67%)
Jan 22, 2024 1.200 1.270 1.150 1.200 12,465,532 +0.03(+3.00%)
Jan 19, 2024 1.160 1.180 1.100 1.165 11,600,629 +0.03(+2.19%)
Jan 18, 2024 1.130 1.160 1.100 1.140 12,320,265 +0.03(+2.70%)
Jan 17, 2024 1.140 1.150 1.090 1.110 11,531,566 -0.04(-3.90%)
Jan 16, 2024 1.200 1.230 1.150 1.155 10,007,533 -0.05(-4.55%)
Jan 12, 2024 1.250 1.330 1.210 1.210 11,102,853 -0.04(-3.20%)
Jan 11, 2024 1.310 1.310 1.220 1.250 10,225,016 -0.07(-5.30%)
Jan 10, 2024 1.330 1.350 1.280 1.320 10,160,523 -0.02(-1.49%)
Jan 09, 2024 1.380 1.400 1.340 1.340 6,999,040 -0.06(-4.29%)
Jan 08, 2024 1.390 1.430 1.340 1.400 8,386,346 +0.00(+0.00%)
Jan 05, 2024 1.470 1.510 1.390 1.400 11,544,497 -0.08(-5.41%)
Jan 04, 2024 1.490 1.540 1.450 1.480 13,604,319 -0.01(-0.67%)
Jan 03, 2024 1.510 1.520 1.450 1.490 12,194,748 -0.05(-3.25%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.