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

Fuel Tech Inc (NQ: FTEK )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 19, 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 (%)
May 30, 2014 5.420 5.970 5.420 5.540 410,578 +0.11(+2.03%)
May 29, 2014 5.400 5.460 5.320 5.430 76,679 +0.08(+1.50%)
May 28, 2014 5.390 5.449 5.280 5.350 89,144 -0.06(-1.11%)
May 27, 2014 5.210 5.421 5.210 5.410 109,090 +0.18(+3.44%)
May 23, 2014 5.160 5.230 5.230 5.230 85,700 +0.04(+0.77%)
May 22, 2014 5.290 5.360 5.150 5.190 104,575 -0.07(-1.33%)
May 21, 2014 5.370 5.400 5.220 5.260 130,661 -0.10(-1.87%)
May 20, 2014 5.440 5.440 5.280 5.360 123,717 -0.06(-1.11%)
May 19, 2014 5.260 5.450 5.214 5.420 222,804 +0.11(+2.07%)
May 16, 2014 5.470 5.470 5.170 5.310 199,135 -0.15(-2.75%)
May 15, 2014 5.300 5.470 5.211 5.460 266,275 +0.16(+3.02%)
May 14, 2014 5.300 5.450 5.160 5.300 294,716 +0.06(+1.15%)
May 13, 2014 5.000 5.340 4.960 5.240 1,109,023 -1.10(-17.35%)
May 12, 2014 5.880 6.400 5.872 6.340 316,732 +0.46(+7.82%)
May 09, 2014 5.910 5.990 5.770 5.880 183,478 -0.09(-1.51%)
May 08, 2014 6.070 6.230 5.860 5.970 176,521 -0.15(-2.45%)
May 07, 2014 6.310 6.350 6.030 6.120 198,636 -0.21(-3.32%)
May 06, 2014 6.630 6.745 6.300 6.330 280,857 -0.33(-4.95%)
May 05, 2014 6.570 6.730 6.300 6.660 298,232 +0.08(+1.22%)
May 02, 2014 6.400 6.770 6.340 6.580 389,805 +0.27(+4.28%)
May 01, 2014 6.200 6.440 6.060 6.310 478,627 +0.22(+3.61%)
Apr 30, 2014 5.940 6.320 5.920 6.090 738,942 +0.15(+2.53%)
Apr 29, 2014 5.510 6.200 5.350 5.940 932,535 +0.47(+8.59%)
Apr 28, 2014 5.370 5.520 5.200 5.470 275,724 +0.10(+1.86%)
Apr 25, 2014 5.640 5.680 5.351 5.370 146,233 -0.26(-4.62%)
Apr 24, 2014 5.640 5.720 5.560 5.630 93,989 +0.03(+0.54%)
Apr 23, 2014 5.680 5.720 5.590 5.600 53,518 -0.10(-1.75%)
Apr 22, 2014 5.580 5.730 5.560 5.700 131,112 +0.12(+2.15%)
Apr 21, 2014 5.640 5.730 5.503 5.580 83,396 -0.02(-0.36%)
Apr 17, 2014 5.580 5.600 5.600 5.600 294,500 +0.04(+0.72%)
Apr 16, 2014 5.370 5.599 5.310 5.560 319,700 +0.23(+4.32%)
Apr 15, 2014 5.240 5.350 5.200 5.330 272,982 +0.10(+1.91%)
Apr 14, 2014 5.310 5.370 5.180 5.230 226,293 -0.01(-0.19%)
Apr 11, 2014 5.160 5.350 5.140 5.240 138,136 +0.03(+0.58%)
Apr 10, 2014 5.250 5.330 5.190 5.210 122,306 -0.07(-1.33%)
Apr 09, 2014 5.250 5.340 5.230 5.280 105,793 +0.06(+1.15%)
Apr 08, 2014 5.190 5.339 5.140 5.220 198,402 +0.07(+1.36%)
Apr 07, 2014 5.250 5.380 5.140 5.150 187,364 -0.12(-2.28%)
Apr 04, 2014 5.220 5.330 5.080 5.270 327,939 +0.11(+2.13%)
Apr 03, 2014 5.330 5.390 5.060 5.160 230,115 -0.20(-3.73%)
Apr 02, 2014 5.270 5.410 5.150 5.360 278,809 +0.08(+1.52%)
Apr 01, 2014 5.020 5.320 5.000 5.280 440,756 +0.28(+5.60%)
Mar 31, 2014 5.050 5.166 4.910 5.000 216,016 +0.00(+0.00%)
Mar 28, 2014 5.060 5.150 4.900 5.000 248,888 -0.03(-0.60%)
Mar 27, 2014 4.960 5.170 4.900 5.030 282,915 +0.04(+0.80%)
Mar 26, 2014 5.170 5.248 4.920 4.990 416,781 -0.14(-2.73%)
Mar 25, 2014 5.250 5.390 5.110 5.130 252,705 -0.06(-1.16%)
Mar 24, 2014 5.310 5.450 5.130 5.190 336,540 -0.09(-1.70%)
Mar 21, 2014 5.370 5.440 5.240 5.280 250,894 -0.07(-1.31%)
Mar 20, 2014 5.500 5.580 5.320 5.350 269,105 -0.18(-3.25%)
Mar 19, 2014 5.530 5.670 5.390 5.530 319,434 -0.05(-0.90%)
Mar 18, 2014 5.340 5.600 5.280 5.580 399,828 +0.25(+4.69%)
Mar 17, 2014 5.510 5.620 5.310 5.330 431,570 -0.09(-1.66%)
Mar 14, 2014 5.340 5.500 5.314 5.420 331,681 +0.05(+0.93%)
Mar 13, 2014 5.560 5.700 5.260 5.370 724,278 -0.25(-4.45%)
Mar 12, 2014 5.670 5.780 5.430 5.620 749,143 -0.08(-1.40%)
Mar 11, 2014 5.500 6.100 5.250 5.700 3,125,860 -1.17(-17.03%)
Mar 10, 2014 7.000 7.144 6.690 6.870 652,390 -0.06(-0.87%)
Mar 07, 2014 6.900 7.060 6.800 6.930 323,720 +0.04(+0.58%)
Mar 06, 2014 7.090 7.200 6.850 6.890 402,355 -0.14(-1.99%)
Mar 05, 2014 7.050 7.300 6.810 7.030 728,247 -0.05(-0.71%)
Mar 04, 2014 6.370 7.370 6.320 7.080 1,421,364 +0.85(+13.64%)
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.