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, 2004 5.140 5.150 5.000 5.020 8,100 -0.02(-0.42%)
Nov 29, 2004 5.150 5.190 5.020 5.041 14,000 -0.03(-0.57%)
Nov 26, 2004 5.100 5.100 5.010 5.070 11,300 -0.05(-0.98%)
Nov 24, 2004 4.900 5.200 4.770 5.120 53,800 +0.22(+4.49%)
Nov 23, 2004 4.900 5.300 4.900 4.900 107,300 -0.37(-7.02%)
Nov 22, 2004 4.310 5.400 4.310 5.270 118,900 +0.47(+9.79%)
Nov 19, 2004 4.600 4.880 4.570 4.800 6,200 -0.14(-2.83%)
Nov 18, 2004 4.700 4.940 4.591 4.940 12,800 +0.38(+8.33%)
Nov 17, 2004 4.450 4.700 4.450 4.560 34,900 +0.01(+0.20%)
Nov 16, 2004 4.550 4.640 4.450 4.551 9,100 -0.09(-1.92%)
Nov 15, 2004 4.700 4.700 4.600 4.640 3,900 +0.04(+0.87%)
Nov 12, 2004 4.821 4.950 4.440 4.600 13,500 -0.20(-4.17%)
Nov 11, 2004 4.800 4.930 4.750 4.800 2,400 -0.02(-0.41%)
Nov 10, 2004 4.890 4.940 4.820 4.820 8,100 -0.10(-2.03%)
Nov 09, 2004 4.890 4.920 4.830 4.920 12,500 +0.00(+0.00%)
Nov 08, 2004 5.050 5.050 4.910 4.920 2,300 -0.02(-0.40%)
Nov 05, 2004 4.830 4.950 4.820 4.940 10,000 -0.05(-1.00%)
Nov 04, 2004 4.900 5.100 4.800 4.990 8,000 +0.03(+0.60%)
Nov 03, 2004 5.109 5.109 4.750 4.960 38,500 -0.13(-2.55%)
Nov 02, 2004 4.980 5.250 4.770 5.090 74,000 +0.19(+3.88%)
Nov 01, 2004 4.780 4.900 4.680 4.900 10,700 +0.13(+2.73%)
Oct 29, 2004 4.700 4.770 4.640 4.770 6,200 +0.23(+5.11%)
Oct 28, 2004 4.570 4.690 4.538 4.538 1,700 +0.04(+0.84%)
Oct 27, 2004 4.500 4.600 4.410 4.500 5,400 -0.11(-2.39%)
Oct 26, 2004 4.150 4.650 4.150 4.610 19,900 +0.31(+7.21%)
Oct 25, 2004 4.400 4.790 4.170 4.300 43,600 -0.21(-4.66%)
Oct 22, 2004 4.450 4.590 4.450 4.510 8,300 +0.01(+0.22%)
Oct 21, 2004 4.551 4.680 4.500 4.500 4,500 -0.07(-1.53%)
Oct 20, 2004 4.650 4.700 4.570 4.570 4,600 -0.13(-2.77%)
Oct 19, 2004 4.650 4.700 4.650 4.700 2,300 +0.02(+0.43%)
Oct 18, 2004 4.510 4.810 4.510 4.680 12,300 -0.01(-0.21%)
Oct 15, 2004 4.420 4.720 4.420 4.690 15,300 +0.09(+1.93%)
Oct 14, 2004 4.810 4.810 4.570 4.601 4,800 -0.12(-2.52%)
Oct 13, 2004 4.750 4.750 4.631 4.720 3,000 -0.13(-2.68%)
Oct 12, 2004 4.740 4.850 4.570 4.850 5,700 +0.10(+2.11%)
Oct 11, 2004 4.790 4.790 4.550 4.750 6,600 +0.00(+0.00%)
Oct 08, 2004 4.551 4.750 4.529 4.750 16,600 +0.10(+2.15%)
Oct 07, 2004 4.650 4.750 4.530 4.650 5,300 -0.04(-0.85%)
Oct 06, 2004 4.710 4.710 4.690 4.690 1,000 -0.11(-2.29%)
Oct 05, 2004 4.770 4.820 4.700 4.800 16,900 +0.00(+0.00%)
Oct 04, 2004 4.900 4.900 4.700 4.800 18,400 -0.10(-2.04%)
Oct 01, 2004 4.940 5.050 4.740 4.900 41,400 +0.00(+0.00%)
Sep 30, 2004 4.900 4.900 4.780 4.900 13,600 +0.05(+1.03%)
Sep 29, 2004 4.900 4.900 4.470 4.850 9,700 +0.04(+0.83%)
Sep 28, 2004 4.710 4.810 4.710 4.810 7,100 +0.02(+0.44%)
Sep 27, 2004 4.410 4.800 4.380 4.789 8,100 +0.04(+0.82%)
Sep 24, 2004 4.580 4.750 4.580 4.750 9,400 +0.08(+1.71%)
Sep 23, 2004 4.600 4.680 4.600 4.670 12,900 +0.07(+1.61%)
Sep 22, 2004 4.580 4.596 4.580 4.596 3,400 +0.01(+0.13%)
Sep 21, 2004 4.650 4.689 4.580 4.590 4,700 +0.01(+0.22%)
Sep 20, 2004 4.500 4.580 4.480 4.580 5,400 +0.00(+0.00%)
Sep 17, 2004 4.400 4.580 4.400 4.580 13,900 +0.08(+1.78%)
Sep 16, 2004 4.550 4.640 4.120 4.500 111,100 +0.08(+1.81%)
Sep 15, 2004 4.560 4.650 4.410 4.420 3,900 -0.19(-4.12%)
Sep 14, 2004 4.440 4.670 4.440 4.610 4,300 +0.15(+3.36%)
Sep 13, 2004 4.640 4.640 4.320 4.460 10,100 -0.19(-4.09%)
Sep 10, 2004 4.688 4.750 4.650 4.650 3,938 +0.01(+0.22%)
Sep 09, 2004 4.570 4.640 4.570 4.640 500 +0.04(+0.87%)
Sep 08, 2004 4.670 4.670 4.400 4.600 5,300 -0.22(-4.56%)
Sep 07, 2004 4.430 4.890 4.210 4.820 17,400 +0.27(+5.93%)
Sep 03, 2004 4.550 4.550 4.550 4.550 400 +0.03(+0.64%)
Sep 02, 2004 4.360 4.600 4.310 4.521 3,000 +0.03(+0.69%)
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.