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 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%)
Nov 03, 2003 4.550 4.570 4.479 4.560 35,615 +0.11(+2.47%)
Oct 31, 2003 4.500 4.500 4.280 4.450 14,745 -0.03(-0.67%)
Oct 30, 2003 4.400 4.500 4.401 4.480 37,600 +0.08(+1.82%)
Oct 29, 2003 4.360 4.550 4.070 4.400 75,900 -0.10(-2.22%)
Oct 28, 2003 4.450 4.590 4.450 4.500 67,130 +0.06(+1.35%)
Oct 27, 2003 4.380 4.450 4.340 4.440 2,800 +0.10(+2.33%)
Oct 24, 2003 4.231 4.339 4.210 4.339 5,100 +0.09(+2.21%)
Oct 23, 2003 4.220 4.300 4.200 4.245 79,000 -0.09(-2.19%)
Oct 22, 2003 4.450 4.530 4.143 4.340 45,500 -0.13(-2.91%)
Oct 21, 2003 4.580 4.640 4.380 4.470 53,300 -0.13(-2.83%)
Oct 20, 2003 4.610 4.610 4.500 4.600 60,450 -0.05(-1.08%)
Oct 17, 2003 4.650 4.789 4.474 4.650 57,500 +0.00(+0.00%)
Oct 16, 2003 4.950 5.000 4.600 4.650 165,660 -0.30(-6.06%)
Oct 15, 2003 5.000 5.000 4.950 4.950 30,200 -0.05(-1.00%)
Oct 14, 2003 5.000 5.060 4.911 5.000 122,800 -0.04(-0.79%)
Oct 13, 2003 4.950 5.040 4.780 5.040 102,317 +0.05(+1.00%)
Oct 10, 2003 5.040 5.040 4.910 4.990 39,800 -0.01(-0.20%)
Oct 09, 2003 4.990 5.039 4.950 5.000 30,200 +0.01(+0.20%)
Oct 08, 2003 4.900 5.020 4.900 4.990 39,800 +0.08(+1.63%)
Oct 07, 2003 4.901 5.000 4.900 4.910 15,500 -0.04(-0.81%)
Oct 06, 2003 5.120 5.260 4.800 4.950 49,500 -0.16(-3.13%)
Oct 03, 2003 5.290 5.400 5.050 5.110 100,575 -0.19(-3.58%)
Oct 02, 2003 5.310 5.520 5.300 5.300 11,700 +0.00(+0.00%)
Oct 01, 2003 5.300 5.360 5.250 5.300 32,000 -0.05(-0.93%)
Sep 30, 2003 5.370 5.420 5.250 5.350 24,400 +0.00(+0.00%)
Sep 29, 2003 5.600 5.600 5.300 5.350 23,500 -0.15(-2.73%)
Sep 26, 2003 5.640 5.640 5.500 5.500 11,700 +0.00(+0.00%)
Sep 25, 2003 6.050 6.050 5.470 5.500 102,448 -0.50(-8.33%)
Sep 24, 2003 6.120 6.120 6.000 6.000 112,152 -0.08(-1.32%)
Sep 23, 2003 6.090 6.090 6.000 6.080 52,300 +0.08(+1.33%)
Sep 22, 2003 5.700 6.090 5.700 6.000 309,900 +0.05(+0.84%)
Sep 19, 2003 5.980 6.050 5.890 5.950 103,900 -0.05(-0.83%)
Sep 18, 2003 5.960 6.100 5.950 6.000 119,700 +0.00(+0.00%)
Sep 17, 2003 5.450 6.040 5.440 6.000 137,300 -0.08(-1.32%)
Sep 16, 2003 6.000 6.100 5.810 6.080 219,704 +0.18(+3.05%)
Sep 15, 2003 5.880 6.000 5.850 5.900 48,200 -0.10(-1.67%)
Sep 12, 2003 5.850 6.000 5.850 6.000 7,400 +0.14(+2.39%)
Sep 11, 2003 5.830 6.000 5.800 5.860 1,700 +0.04(+0.69%)
Sep 10, 2003 5.801 5.820 5.801 5.820 1,500 +0.02(+0.34%)
Sep 09, 2003 5.930 5.930 5.750 5.800 23,900 -0.05(-0.85%)
Sep 08, 2003 5.830 6.000 5.800 5.850 102,800 -0.05(-0.85%)
Sep 05, 2003 5.840 5.940 5.840 5.900 5,800 -0.07(-1.17%)
Sep 04, 2003 5.990 5.990 5.900 5.970 9,700 -0.01(-0.17%)
Sep 03, 2003 5.530 6.100 5.510 5.980 127,400 +0.08(+1.36%)
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.