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, 2009 8.940 9.000 8.490 8.570 226,695 -0.44(-4.88%)
Nov 27, 2009 9.000 9.180 8.720 9.010 223,121 -0.18(-1.96%)
Nov 25, 2009 9.620 9.800 9.160 9.190 230,528 -0.40(-4.17%)
Nov 24, 2009 9.800 9.930 9.450 9.590 110,814 -0.23(-2.34%)
Nov 23, 2009 9.790 10.000 9.662 9.820 153,216 +0.13(+1.34%)
Nov 20, 2009 9.840 9.995 9.660 9.690 106,143 -0.26(-2.61%)
Nov 19, 2009 9.840 10.10 9.800 9.950 263,569 -0.02(-0.20%)
Nov 18, 2009 10.07 10.20 9.790 9.970 163,200 -0.15(-1.48%)
Nov 17, 2009 10.10 10.18 10.02 10.12 83,150 -0.07(-0.69%)
Nov 16, 2009 10.19 10.27 10.01 10.19 218,315 -0.01(-0.10%)
Nov 13, 2009 10.18 10.29 10.00 10.20 63,984 +0.05(+0.49%)
Nov 12, 2009 10.44 10.59 10.10 10.15 136,375 -0.35(-3.33%)
Nov 11, 2009 10.59 10.59 10.41 10.50 93,300 -0.01(-0.10%)
Nov 10, 2009 10.43 10.71 10.35 10.51 132,715 -0.03(-0.28%)
Nov 09, 2009 10.90 10.90 10.41 10.54 171,808 -0.28(-2.59%)
Nov 06, 2009 10.52 10.91 10.49 10.82 274,743 +0.07(+0.65%)
Nov 05, 2009 11.04 11.07 9.870 10.75 599,481 -0.71(-6.20%)
Nov 04, 2009 11.64 11.75 11.41 11.46 118,173 -0.11(-0.95%)
Nov 03, 2009 11.68 11.86 11.34 11.57 140,368 -0.25(-2.12%)
Nov 02, 2009 11.57 11.82 11.28 11.82 213,924 +0.25(+2.16%)
Oct 30, 2009 11.68 12.00 11.35 11.57 171,714 -0.28(-2.36%)
Oct 29, 2009 11.40 11.98 11.26 11.85 181,545 +0.75(+6.76%)
Oct 28, 2009 11.29 11.57 11.07 11.10 121,127 -0.18(-1.60%)
Oct 27, 2009 11.01 11.64 11.01 11.28 205,587 +0.27(+2.45%)
Oct 26, 2009 11.12 11.94 10.98 11.01 215,594 +0.00(+0.00%)
Oct 23, 2009 11.34 11.60 11.01 11.01 97,844 -0.53(-4.59%)
Oct 22, 2009 11.67 11.67 11.12 11.54 146,642 -0.26(-2.20%)
Oct 21, 2009 11.91 12.31 11.75 11.80 91,285 -0.27(-2.24%)
Oct 20, 2009 12.05 12.65 11.91 12.07 111,054 -0.43(-3.44%)
Oct 19, 2009 11.47 12.50 11.23 12.50 202,771 +1.15(+10.13%)
Oct 16, 2009 11.20 11.45 11.09 11.35 90,494 +0.15(+1.34%)
Oct 15, 2009 11.09 11.28 10.84 11.20 57,570 +0.04(+0.36%)
Oct 14, 2009 10.81 11.17 10.59 11.16 102,588 +0.47(+4.40%)
Oct 13, 2009 10.97 10.97 10.52 10.69 55,776 -0.26(-2.37%)
Oct 12, 2009 11.03 11.14 10.85 10.95 56,022 -0.14(-1.26%)
Oct 09, 2009 10.91 11.11 10.75 11.09 90,191 +0.14(+1.28%)
Oct 08, 2009 11.15 11.15 10.80 10.95 92,573 -0.11(-0.99%)
Oct 07, 2009 10.85 11.12 10.85 11.06 75,407 +0.17(+1.56%)
Oct 06, 2009 10.61 10.90 10.51 10.89 64,467 +0.33(+3.13%)
Oct 05, 2009 10.53 10.58 10.25 10.56 116,698 +0.10(+0.96%)
Oct 02, 2009 10.56 10.75 10.42 10.46 198,733 -0.31(-2.88%)
Oct 01, 2009 11.16 11.25 10.74 10.77 311,842 -0.43(-3.84%)
Sep 30, 2009 11.62 11.62 11.08 11.20 105,177 -0.06(-0.53%)
Sep 29, 2009 11.16 11.31 11.01 11.26 80,322 +0.15(+1.35%)
Sep 28, 2009 10.76 11.23 10.70 11.11 86,059 +0.39(+3.64%)
Sep 25, 2009 11.07 11.08 10.36 10.72 166,068 -0.36(-3.25%)
Sep 24, 2009 11.56 11.70 11.06 11.08 143,258 -0.45(-3.90%)
Sep 23, 2009 11.84 11.90 11.45 11.53 101,475 -0.34(-2.86%)
Sep 22, 2009 11.76 12.09 11.56 11.87 112,139 +0.18(+1.54%)
Sep 21, 2009 12.21 12.35 11.65 11.69 189,990 -0.78(-6.26%)
Sep 18, 2009 12.25 12.50 12.03 12.47 236,307 +0.28(+2.30%)
Sep 17, 2009 12.29 12.55 12.08 12.19 150,098 -0.01(-0.08%)
Sep 16, 2009 12.05 12.38 11.82 12.20 167,470 +0.14(+1.16%)
Sep 15, 2009 11.47 12.25 11.41 12.06 295,141 +0.54(+4.69%)
Sep 14, 2009 11.06 11.62 10.89 11.52 122,740 +0.39(+3.50%)
Sep 11, 2009 10.62 11.20 10.45 11.13 156,579 +0.51(+4.80%)
Sep 10, 2009 10.45 10.62 10.33 10.62 69,426 +0.10(+0.95%)
Sep 09, 2009 10.40 10.70 10.40 10.52 88,932 +0.07(+0.67%)
Sep 08, 2009 10.21 10.50 10.04 10.45 143,253 +0.30(+2.96%)
Sep 04, 2009 9.970 10.16 9.730 10.15 92,214 +0.10(+1.00%)
Sep 03, 2009 9.930 10.15 9.660 10.05 120,316 +0.13(+1.31%)
Sep 02, 2009 10.06 10.22 9.890 9.920 203,910 -0.23(-2.27%)
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.