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, 2005 8.730 8.780 8.210 8.340 167,526 -0.54(-6.09%)
Nov 29, 2005 9.230 9.230 8.881 8.881 69,190 -0.17(-1.87%)
Nov 28, 2005 9.000 9.079 8.950 9.050 38,510 -0.01(-0.11%)
Nov 25, 2005 9.110 9.120 9.010 9.060 3,883 -0.07(-0.77%)
Nov 23, 2005 9.150 9.300 9.060 9.130 13,245 +0.06(+0.66%)
Nov 22, 2005 9.450 9.500 8.980 9.070 71,609 -0.43(-4.53%)
Nov 21, 2005 9.500 9.500 9.287 9.500 17,951 +0.00(+0.00%)
Nov 18, 2005 9.680 9.680 9.300 9.500 36,749 -0.08(-0.84%)
Nov 17, 2005 9.020 9.580 9.000 9.580 61,618 +0.62(+6.92%)
Nov 16, 2005 9.390 9.400 8.900 8.960 74,869 -0.41(-4.38%)
Nov 15, 2005 10.12 10.12 9.370 9.370 112,206 -0.51(-5.16%)
Nov 14, 2005 9.739 10.10 9.739 9.880 355,315 +0.30(+3.13%)
Nov 11, 2005 9.750 9.750 9.510 9.580 34,259 -0.17(-1.74%)
Nov 10, 2005 9.700 9.750 9.550 9.750 43,619 +0.05(+0.52%)
Nov 09, 2005 9.500 10.09 9.500 9.700 242,640 +0.18(+1.89%)
Nov 08, 2005 9.730 9.790 9.450 9.520 127,650 -0.19(-1.96%)
Nov 07, 2005 9.310 10.10 9.200 9.710 247,810 +0.71(+7.89%)
Nov 04, 2005 9.500 9.500 9.000 9.000 198,927 -0.30(-3.23%)
Nov 03, 2005 9.390 9.450 9.000 9.300 181,630 -0.18(-1.90%)
Nov 02, 2005 9.780 9.780 8.580 9.480 242,251 +0.14(+1.50%)
Nov 01, 2005 9.460 9.750 9.180 9.340 175,908 -0.04(-0.43%)
Oct 31, 2005 8.630 9.400 8.460 9.380 51,236 +0.85(+9.96%)
Oct 28, 2005 8.580 8.580 8.430 8.530 16,022 +0.10(+1.19%)
Oct 27, 2005 9.050 9.150 8.410 8.430 44,588 -0.59(-6.54%)
Oct 26, 2005 8.770 9.610 8.770 9.020 84,334 +0.02(+0.22%)
Oct 25, 2005 8.930 9.000 8.700 9.000 19,916 +0.21(+2.39%)
Oct 24, 2005 8.830 9.100 8.750 8.790 35,056 -0.21(-2.33%)
Oct 21, 2005 8.800 9.000 8.530 9.000 53,060 +0.38(+4.41%)
Oct 20, 2005 8.820 8.890 8.350 8.620 38,419 -0.30(-3.36%)
Oct 19, 2005 8.610 8.930 8.200 8.920 50,889 +0.38(+4.45%)
Oct 18, 2005 8.720 8.940 8.460 8.540 53,034 -0.01(-0.12%)
Oct 17, 2005 8.310 8.550 8.200 8.550 16,468 +0.24(+2.89%)
Oct 14, 2005 8.350 8.350 8.095 8.310 18,060 +0.16(+1.96%)
Oct 13, 2005 8.210 8.240 8.000 8.150 49,571 -0.10(-1.21%)
Oct 12, 2005 8.660 8.800 7.930 8.250 78,157 -0.41(-4.73%)
Oct 11, 2005 8.640 8.700 8.470 8.660 49,194 +0.25(+2.97%)
Oct 10, 2005 8.540 8.700 8.270 8.410 36,765 +0.16(+1.94%)
Oct 07, 2005 8.050 8.550 7.950 8.250 74,748 +0.25(+3.12%)
Oct 06, 2005 8.660 8.810 7.750 8.000 439,194 -0.91(-10.21%)
Oct 05, 2005 9.200 9.250 8.910 8.910 46,930 -0.34(-3.68%)
Oct 04, 2005 9.310 9.320 9.150 9.250 50,242 +0.01(+0.11%)
Oct 03, 2005 9.150 9.450 9.110 9.240 48,833 -0.01(-0.11%)
Sep 30, 2005 9.300 9.400 9.180 9.250 48,508 +0.08(+0.87%)
Sep 29, 2005 9.150 9.310 9.060 9.170 97,579 +0.04(+0.44%)
Sep 28, 2005 9.000 9.160 8.500 9.130 138,847 +0.16(+1.78%)
Sep 27, 2005 9.200 9.470 8.880 8.970 115,583 -0.22(-2.39%)
Sep 26, 2005 9.050 9.300 8.630 9.190 173,409 +0.21(+2.34%)
Sep 23, 2005 8.980 9.340 8.840 8.980 217,342 -0.03(-0.33%)
Sep 22, 2005 9.010 9.370 8.900 9.010 71,147 +0.09(+1.01%)
Sep 21, 2005 9.350 9.680 8.890 8.920 80,909 -0.43(-4.60%)
Sep 20, 2005 9.500 10.13 9.232 9.350 347,310 +0.15(+1.63%)
Sep 19, 2005 8.750 9.290 8.740 9.200 175,490 +0.50(+5.75%)
Sep 16, 2005 8.500 8.749 8.380 8.700 79,990 +0.25(+2.96%)
Sep 15, 2005 8.670 8.670 8.350 8.450 40,770 -0.17(-1.97%)
Sep 14, 2005 8.750 8.750 8.390 8.620 60,500 -0.01(-0.12%)
Sep 13, 2005 8.750 8.750 8.260 8.630 66,316 -0.09(-1.03%)
Sep 12, 2005 8.750 8.750 8.600 8.720 124,540 +0.21(+2.47%)
Sep 09, 2005 8.290 8.600 8.070 8.510 164,662 +0.21(+2.53%)
Sep 08, 2005 8.470 8.470 8.180 8.300 153,737 -0.11(-1.31%)
Sep 07, 2005 7.550 8.450 7.530 8.410 491,681 +1.20(+16.64%)
Sep 06, 2005 7.230 7.400 7.160 7.210 54,406 -0.04(-0.55%)
Sep 02, 2005 7.550 7.550 7.180 7.250 73,138 -0.23(-3.07%)
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.