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

Fuel Tech Inc (NQ: FTEK )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 31, 2017 0.9100 0.9100 0.8750 0.8800 19,908 -0.02(-1.76%)
May 30, 2017 0.8800 0.9000 0.8750 0.8958 9,416 -0.00(-0.47%)
May 26, 2017 0.8800 0.9000 0.8700 0.9000 45,665 +0.02(+2.27%)
May 25, 2017 0.9180 0.9180 0.8700 0.8800 19,947 -0.04(-4.14%)
May 24, 2017 0.9186 0.9200 0.8700 0.9180 9,502 +0.03(+3.15%)
May 23, 2017 0.8700 0.9000 0.8700 0.8900 30,357 +0.02(+2.30%)
May 22, 2017 0.8700 0.8900 0.8500 0.8700 12,878 -0.01(-1.14%)
May 19, 2017 0.8300 0.8900 0.8300 0.8800 11,331 +0.05(+6.28%)
May 18, 2017 0.8100 0.8300 0.8000 0.8280 48,278 +0.01(+0.98%)
May 17, 2017 0.8020 0.8900 0.8000 0.8200 50,967 -0.01(-0.61%)
May 16, 2017 0.8900 0.9100 0.8000 0.8250 114,563 -0.06(-6.25%)
May 15, 2017 0.8300 0.8900 0.8000 0.8800 97,082 +0.07(+9.29%)
May 12, 2017 0.7710 0.8500 0.7710 0.8052 98,635 -0.04(-5.27%)
May 11, 2017 0.9000 0.9000 0.7530 0.8500 109,870 +0.09(+11.84%)
May 10, 2017 0.7600 0.8500 0.7500 0.7600 79,652 -0.00(-0.01%)
May 09, 2017 0.7601 0.7730 0.7601 0.7601 42,319 -0.01(-1.31%)
May 08, 2017 0.8000 0.8200 0.7601 0.7702 85,270 -0.03(-3.73%)
May 05, 2017 0.8152 0.8280 0.8000 0.8000 37,132 -0.02(-2.44%)
May 04, 2017 0.7806 0.9100 0.7751 0.8200 60,377 +0.02(+2.23%)
May 03, 2017 0.8200 0.8800 0.7601 0.8021 103,298 -0.04(-4.51%)
May 02, 2017 0.8268 0.9200 0.8268 0.8400 45,358 -0.01(-1.25%)
May 01, 2017 0.8650 0.9400 0.8539 0.8506 68,732 -0.02(-2.23%)
Apr 28, 2017 0.9061 0.9300 0.8520 0.8700 56,086 -0.02(-2.51%)
Apr 27, 2017 0.8921 0.9500 0.8921 0.8924 12,905 +0.00(+0.04%)
Apr 26, 2017 0.9500 0.9500 0.8840 0.8920 33,334 -0.06(-5.91%)
Apr 25, 2017 0.9500 0.9500 0.9214 0.9480 43,227 +0.04(+4.18%)
Apr 24, 2017 0.8900 0.9500 0.8801 0.9100 55,409 +0.00(+0.00%)
Apr 21, 2017 0.8905 0.9268 0.8800 0.9100 37,753 +0.01(+1.11%)
Apr 20, 2017 0.9600 0.9600 0.8800 0.9000 60,893 -0.02(-2.17%)
Apr 19, 2017 0.9400 0.9400 0.9083 0.9200 47,281 -0.00(-0.11%)
Apr 18, 2017 0.9400 0.9600 0.9210 0.9210 8,059 -0.04(-4.06%)
Apr 17, 2017 0.9500 0.9900 0.9210 0.9600 21,203 -0.03(-2.92%)
Apr 13, 2017 0.9900 0.9900 0.9500 0.9889 18,621 +0.02(+1.95%)
Apr 12, 2017 0.9400 0.9800 0.9400 0.9700 19,665 +0.05(+5.42%)
Apr 11, 2017 0.9400 0.9800 0.9200 0.9201 38,494 -0.01(-1.06%)
Apr 10, 2017 0.9500 0.9900 0.9125 0.9300 30,662 -0.02(-2.09%)
Apr 07, 2017 1.000 1.000 0.9400 0.9499 38,084 -0.03(-3.07%)
Apr 06, 2017 0.9500 0.9900 0.9500 0.9800 31,218 +0.03(+3.16%)
Apr 05, 2017 0.9800 0.9800 0.9500 0.9500 132,922 +0.00(+0.00%)
Apr 04, 2017 0.9700 0.9900 0.9500 0.9500 257,136 -0.02(-2.06%)
Apr 03, 2017 1.000 1.040 0.9700 0.9700 65,490 -0.05(-4.90%)
Mar 31, 2017 1.030 1.050 1.010 1.020 25,333 -0.03(-2.86%)
Mar 30, 2017 1.040 1.055 1.010 1.050 14,205 +0.01(+0.96%)
Mar 29, 2017 1.040 1.080 1.040 1.040 28,223 +0.00(+0.00%)
Mar 28, 2017 1.060 1.080 1.040 1.040 19,048 -0.02(-1.88%)
Mar 27, 2017 1.070 1.080 1.040 1.060 8,693 -0.02(-1.77%)
Mar 24, 2017 1.040 1.100 1.020 1.079 14,054 +0.03(+2.61%)
Mar 23, 2017 1.020 1.080 1.020 1.052 8,995 +0.03(+3.10%)
Mar 22, 2017 1.050 1.090 1.020 1.020 54,900 -0.01(-0.97%)
Mar 21, 2017 1.130 1.130 1.010 1.030 61,387 -0.09(-8.04%)
Mar 20, 2017 1.150 1.150 1.120 1.120 26,941 -0.03(-2.61%)
Mar 17, 2017 1.140 1.180 1.140 1.150 44,428 -0.01(-0.86%)
Mar 16, 2017 1.130 1.190 1.130 1.160 40,043 +0.02(+1.75%)
Mar 15, 2017 1.150 1.190 1.110 1.140 139,816 -0.06(-5.00%)
Mar 14, 2017 1.200 1.220 1.150 1.200 48,337 +0.03(+2.56%)
Mar 13, 2017 1.150 1.240 1.140 1.170 104,414 +0.02(+1.74%)
Mar 10, 2017 1.170 1.180 1.120 1.150 24,231 -0.02(-1.71%)
Mar 09, 2017 1.140 1.190 1.116 1.170 48,176 +0.06(+5.41%)
Mar 08, 2017 1.130 1.170 1.110 1.110 14,027 -0.03(-2.63%)
Mar 07, 2017 1.110 1.179 1.084 1.140 79,566 -0.01(-0.87%)
Mar 06, 2017 1.100 1.150 1.070 1.150 41,486 +0.06(+5.50%)
Mar 03, 2017 1.060 1.100 1.060 1.090 14,506 +0.02(+1.87%)
Mar 02, 2017 1.080 1.110 1.067 1.070 12,845 -0.03(-2.73%)
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.