Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Fuel Green PLC - Ordinary Shares (NQ: HTOO )

1.300 +0.050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Dec 30, 2022 4.520 4.520 4.200 4.430 81,654 -0.02(-0.45%)
Dec 29, 2022 4.290 4.530 4.150 4.450 82,275 +0.21(+4.95%)
Dec 28, 2022 4.260 4.500 4.120 4.240 97,455 -0.02(-0.47%)
Dec 27, 2022 4.640 4.900 4.150 4.260 341,861 -0.87(-16.96%)
Dec 23, 2022 5.060 5.270 4.920 5.130 36,535 +0.08(+1.58%)
Dec 22, 2022 5.070 5.245 4.800 5.050 56,175 -0.08(-1.56%)
Dec 21, 2022 5.120 5.410 5.040 5.130 37,238 -0.05(-0.97%)
Dec 20, 2022 5.100 5.440 5.070 5.180 74,868 -0.06(-1.15%)
Dec 19, 2022 5.840 5.840 5.060 5.240 104,630 -0.65(-11.04%)
Dec 16, 2022 6.070 6.070 5.672 5.890 69,781 -0.19(-3.13%)
Dec 15, 2022 6.300 6.300 5.800 6.080 99,613 -0.11(-1.78%)
Dec 14, 2022 6.120 6.600 5.990 6.190 217,815 +0.20(+3.34%)
Dec 13, 2022 6.100 6.150 5.801 5.990 115,326 +0.23(+3.99%)
Dec 12, 2022 5.580 5.990 5.450 5.760 105,953 +0.31(+5.69%)
Dec 09, 2022 5.760 5.760 5.360 5.450 84,038 -0.32(-5.55%)
Dec 08, 2022 5.630 5.950 5.490 5.770 120,094 +0.12(+2.12%)
Dec 07, 2022 5.570 5.990 5.260 5.650 456,571 +0.57(+11.22%)
Dec 06, 2022 5.450 5.740 4.990 5.080 178,320 -0.42(-7.64%)
Dec 05, 2022 6.290 6.397 5.080 5.500 380,944 -0.98(-15.12%)
Dec 02, 2022 6.600 6.800 6.220 6.480 138,029 -0.31(-4.57%)
Dec 01, 2022 7.000 7.200 6.450 6.790 231,539 -0.11(-1.59%)
Nov 30, 2022 5.990 7.120 5.560 6.900 592,571 +0.96(+16.16%)
Nov 29, 2022 5.000 6.200 4.943 5.940 736,404 +1.06(+21.72%)
Nov 28, 2022 5.000 5.350 4.640 4.880 373,323 +0.24(+5.17%)
Nov 25, 2022 4.050 4.700 4.050 4.640 140,934 +0.53(+12.90%)
Nov 23, 2022 4.290 4.350 4.000 4.110 107,397 -0.07(-1.67%)
Nov 22, 2022 4.560 4.570 4.040 4.180 354,890 -0.33(-7.32%)
Nov 21, 2022 3.670 4.560 3.660 4.510 634,650 +0.85(+23.22%)
Nov 18, 2022 3.450 3.700 3.260 3.660 776,481 +0.34(+10.24%)
Nov 17, 2022 3.300 3.440 3.150 3.320 148,548 -0.02(-0.60%)
Nov 16, 2022 3.730 3.730 3.210 3.340 301,342 -0.24(-6.70%)
Nov 15, 2022 3.030 3.740 3.030 3.580 336,740 +0.63(+21.36%)
Nov 14, 2022 3.100 3.120 2.900 2.950 104,707 -0.13(-4.22%)
Nov 11, 2022 3.030 3.210 3.010 3.080 174,812 +0.00(+0.00%)
Nov 10, 2022 2.950 3.150 2.900 3.080 241,851 +0.30(+10.79%)
Nov 09, 2022 2.940 3.000 2.700 2.780 171,461 -0.17(-5.76%)
Nov 08, 2022 3.180 3.190 2.850 2.950 99,739 -0.16(-5.14%)
Nov 07, 2022 3.420 3.462 3.020 3.110 131,944 -0.24(-7.16%)
Nov 04, 2022 3.650 3.700 3.330 3.350 132,582 -0.25(-6.82%)
Nov 03, 2022 3.640 3.990 3.560 3.595 221,397 -0.12(-3.36%)
Nov 02, 2022 3.710 3.809 3.510 3.720 161,663 -0.02(-0.53%)
Nov 01, 2022 3.960 3.999 3.660 3.740 50,125 -0.14(-3.61%)
Oct 31, 2022 3.870 3.910 3.810 3.880 41,346 +0.10(+2.65%)
Oct 28, 2022 3.720 3.870 3.630 3.780 38,768 -0.02(-0.53%)
Oct 27, 2022 4.150 4.171 3.760 3.800 79,798 -0.24(-5.94%)
Oct 26, 2022 3.850 4.180 3.800 4.040 95,254 +0.16(+4.12%)
Oct 25, 2022 3.500 3.900 3.450 3.880 106,447 +0.33(+9.30%)
Oct 24, 2022 3.620 3.830 3.400 3.550 130,278 -0.25(-6.58%)
Oct 21, 2022 3.500 3.840 3.500 3.800 112,102 +0.28(+7.95%)
Oct 20, 2022 4.070 4.080 3.465 3.520 250,653 -0.54(-13.30%)
Oct 19, 2022 4.020 4.188 4.000 4.060 17,569 -0.03(-0.73%)
Oct 18, 2022 4.230 4.276 3.970 4.090 99,427 -0.09(-2.15%)
Oct 17, 2022 4.210 4.270 4.040 4.180 92,661 +0.00(+0.00%)
Oct 14, 2022 4.200 4.300 4.100 4.180 176,630 +0.04(+0.97%)
Oct 13, 2022 4.000 4.190 3.950 4.140 141,798 +0.06(+1.47%)
Oct 12, 2022 4.120 4.180 4.000 4.080 58,500 -0.03(-0.73%)
Oct 11, 2022 4.250 4.290 3.980 4.110 118,188 -0.29(-6.59%)
Oct 10, 2022 4.640 4.700 4.300 4.400 117,402 -0.21(-4.56%)
Oct 07, 2022 4.900 4.969 4.530 4.610 56,446 -0.19(-3.96%)
Oct 06, 2022 4.800 4.960 4.720 4.800 110,122 +0.01(+0.21%)
Oct 05, 2022 4.900 4.990 4.618 4.790 48,054 -0.09(-1.84%)
Oct 04, 2022 5.020 5.130 4.820 4.880 88,631 -0.02(-0.41%)
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.