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

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 0.9700 1.020 0.9501 0.9501 39,586 -0.05(-4.99%)
Nov 29, 2017 0.9800 1.020 0.9701 1.000 95,952 +0.01(+1.01%)
Nov 28, 2017 0.9420 1.020 0.9400 0.9900 153,593 +0.03(+2.59%)
Nov 27, 2017 0.9466 0.9700 0.9466 0.9650 13,947 -0.01(-0.52%)
Nov 24, 2017 0.9700 0.9700 0.9500 0.9700 2,158 +0.02(+2.06%)
Nov 22, 2017 0.9500 0.9700 0.9400 0.9504 22,910 -0.01(-1.00%)
Nov 21, 2017 0.9455 0.9700 0.9201 0.9600 59,592 +0.00(+0.00%)
Nov 20, 2017 0.9520 0.9700 0.9455 0.9600 9,629 -0.01(-1.03%)
Nov 17, 2017 0.9600 0.9700 0.9500 0.9700 10,129 +0.00(+0.00%)
Nov 16, 2017 0.9946 1.000 0.9423 0.9700 29,879 -0.01(-1.02%)
Nov 15, 2017 1.020 1.030 0.9499 0.9800 48,755 -0.04(-3.92%)
Nov 14, 2017 1.050 1.110 0.9900 1.020 188,063 -0.01(-0.97%)
Nov 13, 2017 1.010 1.050 1.010 1.030 76,419 +0.03(+3.00%)
Nov 10, 2017 0.9700 1.050 0.9700 1.000 124,825 +0.04(+3.63%)
Nov 09, 2017 1.020 1.020 0.9650 0.9650 7,843 -0.01(-0.52%)
Nov 08, 2017 1.000 1.040 0.9600 0.9700 72,312 -0.04(-3.96%)
Nov 07, 2017 0.9700 1.040 0.9700 1.010 199,252 +0.04(+4.34%)
Nov 06, 2017 0.9510 0.9680 0.9510 0.9680 27,992 +0.02(+1.79%)
Nov 03, 2017 0.9500 0.9680 0.9500 0.9510 32,997 -0.01(-0.73%)
Nov 02, 2017 0.9633 0.9633 0.9421 0.9580 12,906 +0.01(+0.84%)
Nov 01, 2017 0.9200 0.9780 0.9200 0.9500 19,976 +0.04(+4.28%)
Oct 31, 2017 0.9700 0.9700 0.9050 0.9110 120,515 -0.07(-6.85%)
Oct 30, 2017 0.9827 0.9880 0.9410 0.9780 12,421 +0.01(+0.84%)
Oct 27, 2017 1.030 1.030 0.9602 0.9699 52,240 -0.02(-1.83%)
Oct 26, 2017 1.010 1.010 0.9419 0.9880 36,477 +0.02(+1.86%)
Oct 25, 2017 0.9700 0.9880 0.9020 0.9700 66,401 -0.03(-3.00%)
Oct 24, 2017 0.9700 1.000 0.9400 1.000 28,485 +0.04(+4.06%)
Oct 23, 2017 1.020 1.029 0.9600 0.9610 124,591 -0.06(-5.78%)
Oct 20, 2017 1.060 1.070 1.010 1.020 25,682 -0.06(-5.56%)
Oct 19, 2017 1.080 1.100 1.030 1.080 13,552 +0.03(+2.86%)
Oct 18, 2017 1.020 1.066 0.9900 1.050 45,152 +0.03(+2.93%)
Oct 17, 2017 1.060 1.070 1.020 1.020 29,248 -0.05(-4.66%)
Oct 16, 2017 1.080 1.120 1.051 1.070 20,040 -0.03(-2.73%)
Oct 13, 2017 1.100 1.100 1.050 1.100 53,415 +0.00(+0.00%)
Oct 12, 2017 1.130 1.150 1.100 1.100 11,878 -0.03(-2.65%)
Oct 11, 2017 1.120 1.150 1.120 1.130 17,628 -0.00(-0.01%)
Oct 10, 2017 1.100 1.180 1.091 1.130 130,558 +0.01(+0.89%)
Oct 09, 2017 1.090 1.130 1.070 1.120 31,750 +0.06(+5.66%)
Oct 06, 2017 1.060 1.130 1.044 1.060 55,434 +0.00(+0.00%)
Oct 05, 2017 1.070 1.100 1.060 1.060 49,182 +0.00(+0.00%)
Oct 04, 2017 1.050 1.100 1.030 1.060 52,337 +0.02(+1.92%)
Oct 03, 2017 1.050 1.090 1.039 1.040 55,326 +0.00(+0.00%)
Oct 02, 2017 1.030 1.050 1.020 1.040 16,429 +0.02(+1.96%)
Sep 29, 2017 1.000 1.050 0.9999 1.020 56,377 +0.02(+2.00%)
Sep 28, 2017 1.010 1.060 1.000 1.000 37,262 -0.04(-3.85%)
Sep 27, 2017 1.060 1.060 0.9925 1.040 153,583 -0.02(-1.89%)
Sep 26, 2017 1.114 1.114 1.040 1.060 33,251 -0.05(-4.50%)
Sep 25, 2017 1.130 1.130 1.090 1.110 23,294 -0.03(-2.63%)
Sep 22, 2017 1.080 1.140 1.071 1.140 77,714 +0.07(+6.75%)
Sep 21, 2017 0.9700 1.090 0.9700 1.068 234,871 +0.11(+11.01%)
Sep 20, 2017 1.020 1.020 0.9616 0.9620 92,340 -0.03(-2.83%)
Sep 19, 2017 0.9500 1.080 0.9482 0.9900 489,638 +0.05(+5.32%)
Sep 18, 2017 0.9232 0.9670 0.9232 0.9400 49,419 +0.03(+3.30%)
Sep 15, 2017 0.9426 0.9500 0.9000 0.9100 133,086 -0.02(-2.15%)
Sep 14, 2017 0.8700 0.9500 0.8650 0.9300 170,023 +0.05(+6.19%)
Sep 13, 2017 0.9050 0.9100 0.8505 0.8758 102,985 -0.03(-3.29%)
Sep 12, 2017 0.8500 0.9400 0.8400 0.9056 115,154 +0.05(+5.30%)
Sep 11, 2017 0.8980 0.8980 0.8360 0.8600 24,972 -0.01(-0.92%)
Sep 08, 2017 0.8980 0.9000 0.8400 0.8680 33,569 +0.01(+0.93%)
Sep 07, 2017 0.9000 0.9000 0.8350 0.8600 38,816 -0.02(-2.27%)
Sep 06, 2017 0.8600 0.8800 0.8600 0.8800 27,423 +0.01(+1.15%)
Sep 05, 2017 0.8700 0.8800 0.8526 0.8700 46,741 +0.00(+0.02%)
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.