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

Fuel Tech Inc (NQ: FTEK )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 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 (%)
Aug 31, 2004 4.230 4.880 4.200 4.700 29,100 +0.54(+12.98%)
Aug 30, 2004 4.150 4.160 4.120 4.160 1,800 +0.04(+0.95%)
Aug 27, 2004 4.010 4.330 3.940 4.121 11,300 +0.06(+1.50%)
Aug 26, 2004 4.100 4.140 4.060 4.060 15,700 +0.01(+0.25%)
Aug 25, 2004 4.010 4.110 4.010 4.050 21,500 +0.02(+0.50%)
Aug 24, 2004 4.380 4.430 4.030 4.030 28,700 -0.12(-2.89%)
Aug 23, 2004 4.070 4.209 4.070 4.150 5,100 -0.08(-1.89%)
Aug 20, 2004 4.120 4.230 4.080 4.230 9,400 +0.10(+2.42%)
Aug 19, 2004 4.490 4.490 4.100 4.130 11,800 -0.07(-1.69%)
Aug 18, 2004 4.340 4.340 4.200 4.201 3,200 -0.15(-3.43%)
Aug 17, 2004 4.390 4.410 4.330 4.350 5,000 -0.07(-1.58%)
Aug 16, 2004 4.440 4.520 4.300 4.420 3,400 +0.02(+0.45%)
Aug 13, 2004 4.500 4.620 4.340 4.400 9,100 +0.00(+0.00%)
Aug 12, 2004 4.412 4.610 4.330 4.400 10,800 -0.16(-3.51%)
Aug 11, 2004 4.560 4.560 4.560 4.560 6,000 +0.11(+2.47%)
Aug 10, 2004 4.280 4.450 4.280 4.450 8,700 +0.14(+3.25%)
Aug 09, 2004 4.350 4.530 4.200 4.310 11,700 -0.04(-0.92%)
Aug 06, 2004 4.570 4.570 4.300 4.350 17,100 -0.24(-5.25%)
Aug 05, 2004 4.630 4.660 4.591 4.591 2,000 -0.16(-3.35%)
Aug 04, 2004 4.300 4.750 4.300 4.750 7,800 +0.27(+6.00%)
Aug 03, 2004 4.400 4.740 4.400 4.481 8,935 -0.09(-1.95%)
Aug 02, 2004 4.450 4.750 4.370 4.570 16,400 +0.12(+2.70%)
Jul 30, 2004 4.600 5.000 4.160 4.450 15,200 -0.14(-3.03%)
Jul 29, 2004 4.240 4.740 4.160 4.589 9,800 +0.41(+9.78%)
Jul 28, 2004 4.490 4.680 4.160 4.180 21,500 -0.37(-8.13%)
Jul 27, 2004 4.400 4.580 4.400 4.550 15,000 +0.15(+3.41%)
Jul 26, 2004 4.550 4.630 4.400 4.400 12,400 -0.20(-4.35%)
Jul 23, 2004 4.590 4.740 4.510 4.600 6,900 -0.08(-1.71%)
Jul 22, 2004 4.740 4.830 4.460 4.680 32,300 -0.02(-0.43%)
Jul 21, 2004 4.700 4.950 4.500 4.700 34,900 +0.00(+0.00%)
Jul 20, 2004 5.040 5.040 4.680 4.700 4,900 -0.13(-2.69%)
Jul 19, 2004 4.670 4.980 4.650 4.830 12,200 -0.07(-1.43%)
Jul 16, 2004 4.851 4.900 4.840 4.900 5,000 +0.04(+0.82%)
Jul 15, 2004 4.700 4.940 4.660 4.860 8,600 -0.14(-2.80%)
Jul 14, 2004 4.990 5.000 4.700 5.000 18,200 +0.10(+2.04%)
Jul 13, 2004 4.900 5.050 4.890 4.900 12,600 -0.22(-4.30%)
Jul 12, 2004 5.200 5.240 5.000 5.120 12,800 +0.00(+0.00%)
Jul 09, 2004 4.900 5.230 4.900 5.120 56,500 +0.18(+3.62%)
Jul 08, 2004 4.900 4.990 4.900 4.941 2,600 -0.10(-1.96%)
Jul 07, 2004 5.060 5.130 4.950 5.040 7,300 -0.06(-1.18%)
Jul 06, 2004 4.970 5.160 4.960 5.100 14,100 -0.08(-1.54%)
Jul 02, 2004 5.120 5.239 5.110 5.180 19,600 +0.01(+0.19%)
Jul 01, 2004 4.960 5.230 4.870 5.170 61,400 +0.07(+1.37%)
Jun 30, 2004 4.960 5.230 4.650 5.100 31,300 +0.29(+6.03%)
Jun 29, 2004 4.800 4.850 4.750 4.810 8,600 -0.03(-0.62%)
Jun 28, 2004 4.870 4.900 4.840 4.840 9,400 -0.04(-0.82%)
Jun 25, 2004 4.950 4.950 4.830 4.880 16,700 -0.08(-1.61%)
Jun 24, 2004 4.910 4.980 4.900 4.960 27,700 +0.06(+1.22%)
Jun 23, 2004 4.860 4.900 4.730 4.900 25,000 +0.08(+1.66%)
Jun 22, 2004 4.780 4.820 4.670 4.820 12,800 +0.02(+0.42%)
Jun 21, 2004 4.870 4.870 4.710 4.800 17,700 -0.10(-2.04%)
Jun 18, 2004 4.770 4.910 4.710 4.900 15,700 +0.15(+3.16%)
Jun 17, 2004 4.711 4.920 4.711 4.750 7,200 -0.15(-3.06%)
Jun 16, 2004 4.990 4.990 4.700 4.900 28,600 +0.01(+0.20%)
Jun 15, 2004 4.900 5.030 4.820 4.890 18,200 -0.11(-2.20%)
Jun 14, 2004 4.540 5.230 4.540 5.000 137,800 +0.39(+8.46%)
Jun 10, 2004 4.700 4.700 4.600 4.610 1,200 -0.06(-1.28%)
Jun 09, 2004 4.770 4.770 4.620 4.670 1,800 -0.13(-2.71%)
Jun 08, 2004 4.940 4.940 4.500 4.800 31,200 -0.10(-2.04%)
Jun 07, 2004 4.660 4.900 4.660 4.900 26,000 +0.24(+5.13%)
Jun 04, 2004 4.600 4.750 4.500 4.661 9,200 -0.11(-2.29%)
Jun 03, 2004 4.330 4.800 4.330 4.770 33,000 +0.52(+12.24%)
Jun 02, 2004 4.250 4.280 4.248 4.250 1,400 +0.01(+0.21%)
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.