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 (%)
Jan 30, 2004 4.020 4.120 4.020 4.100 12,900 -0.01(-0.24%)
Jan 29, 2004 4.270 4.270 4.010 4.110 18,000 -0.16(-3.75%)
Jan 28, 2004 4.300 4.550 4.270 4.270 30,100 -0.16(-3.59%)
Jan 27, 2004 4.280 4.440 4.260 4.429 39,300 +0.18(+4.21%)
Jan 26, 2004 4.250 4.290 4.150 4.250 44,300 +0.05(+1.19%)
Jan 23, 2004 4.100 4.250 4.050 4.200 25,300 +0.15(+3.70%)
Jan 22, 2004 3.900 4.100 3.900 4.050 61,300 +0.15(+3.85%)
Jan 21, 2004 4.010 4.010 3.850 3.900 16,600 -0.07(-1.74%)
Jan 20, 2004 4.080 4.080 3.900 3.969 79,000 +0.07(+1.77%)
Jan 16, 2004 4.090 4.100 3.860 3.900 118,900 -0.20(-4.88%)
Jan 15, 2004 4.120 4.140 4.100 4.100 47,434 +0.00(+0.00%)
Jan 14, 2004 4.130 4.220 4.100 4.100 25,248 -0.04(-0.97%)
Jan 13, 2004 4.131 4.200 4.100 4.140 32,450 +0.01(+0.24%)
Jan 12, 2004 4.220 4.220 4.030 4.130 37,733 -0.08(-1.90%)
Jan 09, 2004 3.800 4.220 3.750 4.210 170,484 +0.46(+12.27%)
Jan 08, 2004 3.650 3.770 3.620 3.750 43,029 +0.13(+3.59%)
Jan 07, 2004 3.600 3.620 3.400 3.620 106,261 +0.05(+1.40%)
Jan 06, 2004 3.500 3.600 3.450 3.570 59,500 +0.07(+2.00%)
Jan 05, 2004 3.620 3.620 3.450 3.500 154,700 -0.07(-1.96%)
Jan 02, 2004 3.680 3.680 3.500 3.570 65,900 +0.02(+0.56%)
Dec 31, 2003 3.680 3.680 3.490 3.550 616,800 +0.00(+0.00%)
Dec 30, 2003 3.540 3.560 3.400 3.550 667,727 -0.01(-0.28%)
Dec 29, 2003 3.560 3.780 3.500 3.560 249,112 -0.07(-1.93%)
Dec 26, 2003 3.400 3.640 3.400 3.630 51,968 +0.23(+6.76%)
Dec 24, 2003 3.350 3.460 3.270 3.400 154,996 +0.05(+1.49%)
Dec 23, 2003 3.150 3.350 3.070 3.350 280,217 +0.21(+6.69%)
Dec 22, 2003 3.130 3.200 3.100 3.140 60,870 -0.01(-0.32%)
Dec 19, 2003 3.090 3.240 3.050 3.150 55,975 +0.07(+2.27%)
Dec 18, 2003 3.100 3.190 3.020 3.080 190,110 -0.09(-2.84%)
Dec 17, 2003 3.100 3.170 3.100 3.170 57,483 +0.02(+0.63%)
Dec 16, 2003 3.050 3.250 3.050 3.150 119,350 +0.14(+4.65%)
Dec 15, 2003 3.300 3.470 3.010 3.010 486,764 -0.14(-4.44%)
Dec 12, 2003 3.420 3.490 2.890 3.150 465,004 -0.34(-9.74%)
Dec 11, 2003 3.590 3.700 3.490 3.490 18,700 -0.10(-2.79%)
Dec 10, 2003 3.830 3.830 3.590 3.590 28,994 -0.04(-1.10%)
Dec 09, 2003 3.970 3.970 3.630 3.630 52,968 -0.20(-5.22%)
Dec 08, 2003 3.830 3.940 3.830 3.830 1,601 +0.02(+0.52%)
Dec 05, 2003 4.000 4.000 3.810 3.810 9,250 -0.19(-4.75%)
Dec 04, 2003 3.900 4.050 3.900 4.000 10,150 +0.01(+0.25%)
Dec 03, 2003 4.000 4.010 3.980 3.990 34,925 -0.04(-0.99%)
Dec 02, 2003 4.100 4.120 4.000 4.030 30,200 -0.07(-1.71%)
Dec 01, 2003 4.130 4.180 4.000 4.100 16,650 -0.14(-3.30%)
Nov 28, 2003 4.000 4.320 3.920 4.240 16,149 -0.02(-0.47%)
Nov 26, 2003 4.060 4.260 4.060 4.260 5,300 -0.03(-0.70%)
Nov 25, 2003 4.200 4.440 4.100 4.290 10,530 -0.02(-0.46%)
Nov 24, 2003 4.040 4.310 4.000 4.310 29,150 +0.16(+3.86%)
Nov 21, 2003 4.040 4.150 4.040 4.150 7,250 +0.08(+1.97%)
Nov 20, 2003 4.100 4.190 4.000 4.070 26,867 -0.09(-2.16%)
Nov 19, 2003 4.110 4.180 4.100 4.160 3,258 +0.06(+1.46%)
Nov 18, 2003 4.130 4.130 4.100 4.100 6,300 -0.08(-1.91%)
Nov 17, 2003 4.010 4.320 4.010 4.180 20,200 -0.13(-3.02%)
Nov 14, 2003 4.290 4.310 4.290 4.310 2,200 -0.04(-0.92%)
Nov 13, 2003 4.720 4.720 4.280 4.350 27,400 -0.37(-7.84%)
Nov 12, 2003 4.370 4.750 4.370 4.720 18,500 +0.44(+10.28%)
Nov 11, 2003 4.360 4.490 4.280 4.280 50,340 -0.02(-0.47%)
Nov 10, 2003 4.219 4.340 4.180 4.300 58,039 +0.15(+3.61%)
Nov 07, 2003 4.310 4.750 4.150 4.150 70,108 -0.38(-8.39%)
Nov 06, 2003 4.550 4.600 4.530 4.530 5,900 -0.10(-2.16%)
Nov 05, 2003 4.510 4.750 4.420 4.630 15,525 +0.06(+1.31%)
Nov 04, 2003 4.480 4.580 4.421 4.570 2,400 +0.01(+0.22%)
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.