NasdaqGM - Delayed Quote • USD
FuelCell Energy, Inc. (FCEL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 0.9400 | 0.9500 | 0.8700 | 0.8800 | 0.8800 | 29,405,300 |
| Apr 18, 2024 | 1.0000 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 69,232,600 |
| Apr 17, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 8,549,900 |
| Apr 16, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 9,745,500 |
| Apr 15, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 13,488,800 |
| Apr 12, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 7,921,000 |
| Apr 11, 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 11,852,800 |
| Apr 10, 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 12,854,800 |
| Apr 9, 2024 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 11,444,200 |
| Apr 8, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 9,279,800 |
| Apr 5, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 7,796,300 |
| Apr 4, 2024 | 1.1300 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 11,544,800 |
| Apr 3, 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 8,093,400 |
| Apr 2, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 7,412,300 |
| Apr 1, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 8,568,300 |
| Mar 28, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 11,406,200 |
| Mar 27, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 9,568,600 |
| Mar 26, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 10,771,000 |
| Mar 25, 2024 | 1.1300 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 9,422,900 |
| Mar 22, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 7,425,000 |
| Mar 21, 2024 | 1.1500 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 16,837,500 |
| Mar 20, 2024 | 1.0500 | 1.1800 | 1.0400 | 1.1500 | 1.1500 | 10,815,500 |
| Mar 19, 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 6,982,200 |
| Mar 18, 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,970,700 |
| Mar 15, 2024 | 1.0000 | 1.1200 | 0.9800 | 1.1000 | 1.1000 | 17,178,300 |
| Mar 14, 2024 | 1.0300 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 16,388,800 |
| Mar 13, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 11,356,400 |
| Mar 12, 2024 | 1.1200 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 12,702,300 |
| Mar 11, 2024 | 1.1300 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 12,376,100 |
| Mar 8, 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 17,361,300 |
| Mar 7, 2024 | 1.2000 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 23,927,500 |
| Mar 6, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 17,800,600 |
| Mar 5, 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 11,291,300 |
| Mar 4, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 8,959,500 |
| Mar 1, 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 11,991,000 |
| Feb 29, 2024 | 1.2300 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 13,595,400 |
| Feb 28, 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 11,055,500 |
| Feb 27, 2024 | 1.1800 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 14,722,300 |
| Feb 26, 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 11,215,600 |
| Feb 23, 2024 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 12,927,400 |
| Feb 22, 2024 | 1.2900 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 12,137,000 |
| Feb 21, 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 8,725,500 |
| Feb 20, 2024 | 1.3400 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 9,756,500 |
| Feb 16, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 9,693,100 |
| Feb 15, 2024 | 1.4100 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 8,378,900 |
| Feb 14, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4100 | 1.4100 | 10,800,600 |
| Feb 13, 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 13,298,400 |
| Feb 12, 2024 | 1.3700 | 1.5200 | 1.3500 | 1.5000 | 1.5000 | 16,113,500 |
| Feb 9, 2024 | 1.2500 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 16,499,000 |
| Feb 8, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 11,225,600 |
| Feb 7, 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 14,403,700 |
| Feb 6, 2024 | 1.2200 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 13,332,100 |
| Feb 5, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 15,252,200 |
| Feb 2, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 12,701,900 |
| Feb 1, 2024 | 1.2500 | 1.3900 | 1.2400 | 1.3100 | 1.3100 | 27,365,100 |
| Jan 31, 2024 | 1.2100 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 20,673,700 |
| Jan 30, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 7,140,100 |
| Jan 29, 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 8,054,300 |
| Jan 26, 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 7,099,800 |
| Jan 25, 2024 | 1.2200 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 9,200,600 |
| Jan 24, 2024 | 1.3000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 13,474,200 |
| Jan 23, 2024 | 1.2500 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 14,237,800 |
| Jan 22, 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 12,469,900 |
| Jan 19, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 11,595,200 |
| Jan 18, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 12,340,400 |
| Jan 17, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 11,568,100 |
| Jan 16, 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 10,048,000 |
| Jan 12, 2024 | 1.2500 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 11,073,700 |
| Jan 11, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 10,243,900 |
| Jan 10, 2024 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 10,166,500 |
| Jan 9, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 7,045,100 |
| Jan 8, 2024 | 1.3900 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 8,402,300 |
| Jan 5, 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 11,510,900 |
| Jan 4, 2024 | 1.4900 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 13,610,800 |
| Jan 3, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 12,206,100 |
| Jan 2, 2024 | 1.5800 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 12,212,700 |
| Dec 29, 2023 | 1.6700 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 14,201,500 |
| Dec 28, 2023 | 1.7800 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 16,398,000 |
| Dec 27, 2023 | 1.8000 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 16,234,500 |
| Dec 26, 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 13,628,400 |
| Dec 22, 2023 | 1.5500 | 1.6800 | 1.5200 | 1.6500 | 1.6500 | 17,559,900 |
| Dec 21, 2023 | 1.5000 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 12,998,700 |
| Dec 20, 2023 | 1.4400 | 1.5800 | 1.4200 | 1.4500 | 1.4500 | 20,529,800 |
| Dec 19, 2023 | 1.4400 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 25,619,500 |
| Dec 18, 2023 | 1.7100 | 1.7700 | 1.5200 | 1.5300 | 1.5300 | 37,742,800 |
| Dec 15, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 31,945,200 |
| Dec 14, 2023 | 1.4400 | 1.6000 | 1.4200 | 1.5600 | 1.5600 | 24,175,500 |
| Dec 13, 2023 | 1.2200 | 1.4000 | 1.2100 | 1.4000 | 1.4000 | 16,310,200 |
| Dec 12, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 13,253,000 |
| Dec 11, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 9,555,500 |
| Dec 8, 2023 | 1.2100 | 1.3400 | 1.2100 | 1.2900 | 1.2900 | 10,502,900 |
| Dec 7, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 10,739,600 |
| Dec 6, 2023 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 14,943,500 |
| Dec 5, 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2800 | 1.2800 | 9,112,100 |
| Dec 4, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 13,050,300 |
| Dec 1, 2023 | 1.2300 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 12,257,400 |
| Nov 30, 2023 | 1.2500 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 9,701,700 |
| Nov 29, 2023 | 1.2200 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 11,362,500 |
| Nov 28, 2023 | 1.1300 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | 11,656,000 |
| Nov 27, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 9,317,100 |
| Nov 24, 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 3,683,900 |
| Nov 22, 2023 | 1.1900 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 6,500,100 |
| Nov 21, 2023 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 8,746,300 |
| Nov 20, 2023 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 9,482,400 |
| Nov 17, 2023 | 1.2200 | 1.2700 | 1.1600 | 1.2200 | 1.2200 | 16,811,700 |
| Nov 16, 2023 | 1.2000 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 9,254,100 |
| Nov 15, 2023 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 14,813,800 |
| Nov 14, 2023 | 1.1100 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 21,067,900 |
| Nov 13, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 9,358,100 |
| Nov 10, 2023 | 1.0700 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 15,430,800 |
| Nov 9, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1100 | 1.1100 | 12,121,500 |
| Nov 8, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 9,388,500 |
| Nov 7, 2023 | 1.1500 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 4,191,900 |
| Nov 6, 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1400 | 1.1400 | 10,148,800 |
| Nov 3, 2023 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 11,065,400 |
| Nov 2, 2023 | 1.0800 | 1.2000 | 1.0700 | 1.1800 | 1.1800 | 15,510,400 |
| Nov 1, 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 7,102,600 |
| Oct 31, 2023 | 1.0500 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 8,677,700 |
| Oct 30, 2023 | 1.0700 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 14,559,900 |
| Oct 27, 2023 | 1.1200 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 11,322,400 |
| Oct 26, 2023 | 1.1200 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 10,032,000 |
| Oct 25, 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 9,548,900 |
| Oct 24, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 13,190,600 |
| Oct 23, 2023 | 1.1400 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 11,613,200 |
| Oct 20, 2023 | 1.2100 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 31,440,600 |
| Oct 19, 2023 | 1.2900 | 1.3100 | 1.2200 | 1.2300 | 1.2300 | 9,443,600 |
| Oct 18, 2023 | 1.4000 | 1.4000 | 1.2500 | 1.2800 | 1.2800 | 12,731,100 |
| Oct 17, 2023 | 1.2500 | 1.4300 | 1.2300 | 1.4000 | 1.4000 | 18,172,100 |
| Oct 16, 2023 | 1.3000 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 16,210,700 |
| Oct 13, 2023 | 1.2800 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 10,188,700 |
| Oct 12, 2023 | 1.3700 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 10,098,300 |
| Oct 11, 2023 | 1.4300 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 16,252,600 |
| Oct 10, 2023 | 1.2000 | 1.3800 | 1.1900 | 1.3500 | 1.3500 | 16,129,800 |
| Oct 9, 2023 | 1.2100 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 8,556,900 |
| Oct 6, 2023 | 1.2000 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 5,733,600 |
| Oct 5, 2023 | 1.2100 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 6,765,100 |
| Oct 4, 2023 | 1.1700 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 9,002,800 |
| Oct 3, 2023 | 1.1700 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 8,980,900 |
| Oct 2, 2023 | 1.2600 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 12,537,400 |
| Sep 29, 2023 | 1.2700 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 7,020,500 |
| Sep 28, 2023 | 1.2900 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 10,543,700 |
| Sep 27, 2023 | 1.2800 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 7,589,500 |
| Sep 26, 2023 | 1.2300 | 1.3200 | 1.2000 | 1.2600 | 1.2600 | 8,773,100 |
| Sep 25, 2023 | 1.1700 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 7,276,100 |
| Sep 22, 2023 | 1.1700 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 8,122,300 |
| Sep 21, 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 8,139,200 |
| Sep 20, 2023 | 1.2100 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 9,107,800 |
| Sep 19, 2023 | 1.1600 | 1.2400 | 1.1300 | 1.2100 | 1.2100 | 9,220,900 |
| Sep 18, 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 9,676,500 |
| Sep 15, 2023 | 1.2900 | 1.3100 | 1.2100 | 1.2400 | 1.2400 | 13,084,300 |
| Sep 14, 2023 | 1.2800 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 11,777,400 |
| Sep 13, 2023 | 1.3500 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 11,992,600 |
| Sep 12, 2023 | 1.3600 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 12,600,800 |
| Sep 11, 2023 | 1.4200 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 19,962,100 |
| Sep 8, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 8,141,300 |
| Sep 7, 2023 | 1.4100 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 11,779,300 |
| Sep 6, 2023 | 1.4200 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 5,828,700 |
| Sep 5, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 8,110,500 |
| Sep 1, 2023 | 1.4100 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 9,038,000 |
| Aug 31, 2023 | 1.4100 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 10,324,100 |
| Aug 30, 2023 | 1.4700 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 9,489,300 |
| Aug 29, 2023 | 1.3400 | 1.5000 | 1.3200 | 1.4700 | 1.4700 | 15,457,800 |
| Aug 28, 2023 | 1.5200 | 1.5300 | 1.3100 | 1.3300 | 1.3300 | 19,111,900 |
| Aug 25, 2023 | 1.3300 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 9,602,100 |
| Aug 24, 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 10,638,600 |
| Aug 23, 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 8,303,100 |
| Aug 22, 2023 | 1.5500 | 1.5800 | 1.4100 | 1.4400 | 1.4400 | 12,998,200 |
| Aug 21, 2023 | 1.6100 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 7,789,500 |
| Aug 18, 2023 | 1.5700 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 9,465,300 |
| Aug 17, 2023 | 1.7200 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 11,502,300 |
| Aug 16, 2023 | 1.8000 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 13,834,200 |
| Aug 15, 2023 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | 1.7800 | 6,761,900 |
| Aug 14, 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 7,629,500 |
| Aug 11, 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 8,083,200 |
| Aug 10, 2023 | 1.8800 | 1.9500 | 1.8300 | 1.9000 | 1.9000 | 11,721,100 |
| Aug 9, 2023 | 1.9200 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 12,287,900 |
| Aug 8, 2023 | 1.8800 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 10,679,300 |
| Aug 7, 2023 | 1.9900 | 1.9900 | 1.8700 | 1.9100 | 1.9100 | 14,701,700 |
| Aug 4, 2023 | 2.0500 | 2.0700 | 1.9600 | 1.9900 | 1.9900 | 13,526,500 |
| Aug 3, 2023 | 2.0300 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 12,206,100 |
| Aug 2, 2023 | 2.1000 | 2.1000 | 1.9300 | 2.0100 | 2.0100 | 24,709,400 |
| Aug 1, 2023 | 2.1600 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 13,664,300 |
| Jul 31, 2023 | 2.1800 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 17,719,900 |
| Jul 28, 2023 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 11,169,700 |
| Jul 27, 2023 | 2.2000 | 2.2600 | 2.0800 | 2.0900 | 2.0900 | 16,843,500 |
| Jul 26, 2023 | 2.1700 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 15,410,300 |
| Jul 25, 2023 | 2.2600 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 11,817,200 |
| Jul 24, 2023 | 2.2700 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 9,892,500 |
| Jul 21, 2023 | 2.3200 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 13,045,400 |
| Jul 20, 2023 | 2.3400 | 2.3600 | 2.2500 | 2.3000 | 2.3000 | 13,245,600 |
| Jul 19, 2023 | 2.4000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 11,950,500 |
| Jul 18, 2023 | 2.4900 | 2.5400 | 2.3100 | 2.3400 | 2.3400 | 20,201,800 |
| Jul 17, 2023 | 2.2400 | 2.5400 | 2.1900 | 2.4900 | 2.4900 | 24,945,200 |
| Jul 14, 2023 | 2.4500 | 2.5200 | 2.2100 | 2.2100 | 2.2100 | 23,414,300 |
| Jul 13, 2023 | 2.3400 | 2.4400 | 2.3300 | 2.3700 | 2.3700 | 18,530,500 |
| Jul 12, 2023 | 2.3000 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 19,306,400 |
| Jul 11, 2023 | 2.2000 | 2.2300 | 2.1600 | 2.2200 | 2.2200 | 14,167,600 |
| Jul 10, 2023 | 2.0900 | 2.2000 | 2.0600 | 2.1800 | 2.1800 | 22,449,800 |
| Jul 7, 2023 | 2.0500 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 14,130,300 |
| Jul 6, 2023 | 2.1500 | 2.1700 | 1.9900 | 2.0500 | 2.0500 | 24,235,100 |
| Jul 5, 2023 | 2.1600 | 2.2800 | 2.1300 | 2.1900 | 2.1900 | 19,130,300 |
| Jul 3, 2023 | 2.1500 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 11,442,500 |
| Jun 30, 2023 | 2.2100 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 15,053,300 |
| Jun 29, 2023 | 2.1400 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 20,116,600 |
| Jun 28, 2023 | 2.1300 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 16,375,100 |
| Jun 27, 2023 | 2.2000 | 2.2100 | 2.0900 | 2.1300 | 2.1300 | 10,583,100 |
| Jun 26, 2023 | 2.2000 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 9,300,400 |
| Jun 23, 2023 | 2.1700 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 21,583,900 |
| Jun 22, 2023 | 2.3000 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 16,069,400 |
| Jun 21, 2023 | 2.4100 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 16,607,300 |
| Jun 20, 2023 | 2.5500 | 2.5700 | 2.3700 | 2.4300 | 2.4300 | 14,396,400 |
| Jun 16, 2023 | 2.7300 | 2.7300 | 2.5100 | 2.5600 | 2.5600 | 19,810,200 |
| Jun 15, 2023 | 2.5400 | 2.7400 | 2.4900 | 2.7000 | 2.7000 | 14,104,300 |
| Jun 14, 2023 | 2.8700 | 2.9400 | 2.5400 | 2.5700 | 2.5700 | 23,180,500 |
| Jun 13, 2023 | 2.6500 | 2.8100 | 2.5500 | 2.7900 | 2.7900 | 25,033,000 |
| Jun 12, 2023 | 2.3200 | 2.6400 | 2.2600 | 2.6000 | 2.6000 | 29,215,000 |
| Jun 9, 2023 | 2.3100 | 2.3300 | 2.1700 | 2.3300 | 2.3300 | 16,268,300 |
| Jun 8, 2023 | 2.3000 | 2.5900 | 2.2500 | 2.3100 | 2.3100 | 28,004,100 |
| Jun 7, 2023 | 2.4600 | 2.5700 | 2.3700 | 2.3800 | 2.3800 | 24,771,700 |
| Jun 6, 2023 | 2.1500 | 2.4200 | 2.1300 | 2.3800 | 2.3800 | 21,383,500 |
| Jun 5, 2023 | 2.2300 | 2.2600 | 2.1600 | 2.1600 | 2.1600 | 8,182,800 |
| Jun 2, 2023 | 2.2300 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 8,164,100 |
| Jun 1, 2023 | 2.1300 | 2.2200 | 2.0700 | 2.1700 | 2.1700 | 8,544,700 |
| May 31, 2023 | 2.1600 | 2.2200 | 2.0200 | 2.1200 | 2.1200 | 10,885,600 |
| May 30, 2023 | 2.0800 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 11,089,200 |
| May 26, 2023 | 2.0600 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 8,881,600 |
| May 25, 2023 | 2.1800 | 2.2100 | 2.0000 | 2.0500 | 2.0500 | 12,700,200 |
| May 24, 2023 | 2.2100 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 7,701,100 |
| May 23, 2023 | 2.3100 | 2.3700 | 2.2200 | 2.2400 | 2.2400 | 9,178,600 |
| May 22, 2023 | 2.1200 | 2.3600 | 2.0900 | 2.3500 | 2.3500 | 16,420,000 |
| May 19, 2023 | 2.3100 | 2.3500 | 2.0600 | 2.1200 | 2.1200 | 21,521,800 |
| May 18, 2023 | 2.3500 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 8,520,600 |
| May 17, 2023 | 2.2500 | 2.3800 | 2.2500 | 2.3600 | 2.3600 | 7,960,400 |
| May 16, 2023 | 2.3900 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 7,729,800 |
| May 15, 2023 | 2.2300 | 2.4400 | 2.2000 | 2.4100 | 2.4100 | 8,912,700 |
| May 12, 2023 | 2.2300 | 2.3400 | 2.1500 | 2.2300 | 2.2300 | 8,789,700 |
| May 11, 2023 | 2.2500 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 6,538,300 |
| May 10, 2023 | 2.3800 | 2.3900 | 2.2500 | 2.2800 | 2.2800 | 6,801,700 |
| May 9, 2023 | 2.2900 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 8,289,100 |
| May 8, 2023 | 2.5200 | 2.6100 | 2.3400 | 2.3900 | 2.3900 | 11,806,200 |
| May 5, 2023 | 2.2700 | 2.4700 | 2.2300 | 2.4600 | 2.4600 | 18,250,500 |
| May 4, 2023 | 2.2300 | 2.2800 | 2.1300 | 2.2400 | 2.2400 | 12,197,000 |
| May 3, 2023 | 2.1100 | 2.3000 | 2.0800 | 2.2200 | 2.2200 | 15,573,200 |
| May 2, 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 15,722,300 |
| May 1, 2023 | 1.9800 | 2.2300 | 1.9500 | 2.0400 | 2.0400 | 21,348,000 |
| Apr 28, 2023 | 1.8700 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 8,864,100 |
| Apr 27, 2023 | 1.8100 | 1.9800 | 1.8000 | 1.8900 | 1.8900 | 11,818,000 |
| Apr 26, 2023 | 1.8700 | 1.9000 | 1.7700 | 1.8000 | 1.8000 | 14,070,900 |
| Apr 25, 2023 | 1.9800 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 10,062,300 |
| Apr 24, 2023 | 2.0200 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 7,614,400 |
| Apr 21, 2023 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 9,097,500 |
| Apr 20, 2023 | 2.0800 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 6,977,600 |
Related Tickers
PLUG Plug Power Inc.
2.5700
-5.17%
BE Bloom Energy Corporation
9.63
-1.23%
MVST Microvast Holdings, Inc.
0.4998
+1.44%
ENVX Enovix Corporation
6.26
+4.16%
SLDP Solid Power, Inc.
1.6400
+3.80%
CBAT CBAK Energy Technology, Inc.
0.9600
+1.60%
DFLI Dragonfly Energy Holdings Corp.
0.8296
+9.65%
WIRE Encore Wire Corporation
284.40
-0.91%
EOSE Eos Energy Enterprises, Inc.
0.7400
-3.87%
OZSC Ozop Energy Solutions, Inc.
0.0008
-11.11%