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, 2016 1.170 1.230 1.170 1.200 42,096 +0.02(+1.69%)
Nov 29, 2016 1.190 1.190 1.170 1.180 32,850 -0.01(-0.84%)
Nov 28, 2016 1.220 1.250 1.190 1.190 31,268 -0.05(-4.03%)
Nov 25, 2016 1.260 1.290 1.220 1.240 22,095 -0.01(-0.80%)
Nov 23, 2016 1.250 1.250 1.250 0 +0.02(+1.63%)
Nov 22, 2016 1.210 1.250 1.150 1.230 111,159 +0.01(+0.82%)
Nov 21, 2016 1.270 1.310 1.200 1.220 72,124 -0.06(-4.76%)
Nov 18, 2016 1.160 1.400 1.150 1.281 334,031 +0.12(+10.43%)
Nov 17, 2016 1.180 1.220 1.160 1.160 47,367 -0.05(-3.88%)
Nov 16, 2016 1.240 1.250 1.200 1.207 5,170 -0.04(-2.99%)
Nov 15, 2016 1.220 1.280 1.220 1.244 7,249 +0.03(+2.24%)
Nov 14, 2016 1.260 1.260 1.217 1.217 8,862 -0.03(-2.66%)
Nov 11, 2016 1.260 1.300 1.230 1.250 43,982 -0.01(-0.79%)
Nov 10, 2016 1.201 1.260 1.201 1.260 19,001 +0.02(+1.61%)
Nov 09, 2016 1.200 1.340 1.200 1.240 27,277 -0.01(-0.80%)
Nov 08, 2016 1.240 1.290 1.220 1.250 39,664 +0.00(+0.00%)
Nov 07, 2016 1.250 1.300 1.240 1.250 20,024 +0.00(+0.00%)
Nov 04, 2016 1.260 1.300 1.250 1.250 14,733 -0.02(-1.57%)
Nov 03, 2016 1.380 1.380 1.270 1.270 19,783 +0.00(+0.00%)
Nov 02, 2016 1.330 1.360 1.260 1.270 14,272 -0.07(-5.22%)
Nov 01, 2016 1.270 1.340 1.240 1.340 5,231 +0.07(+5.51%)
Oct 31, 2016 1.272 1.330 1.270 1.270 11,821 +0.00(+0.00%)
Oct 28, 2016 1.290 1.320 1.270 1.270 45,179 -0.02(-1.55%)
Oct 27, 2016 1.320 1.320 1.290 1.290 8,101 -0.02(-1.53%)
Oct 26, 2016 1.290 1.310 1.290 1.310 3,518 -0.01(-0.76%)
Oct 25, 2016 1.290 1.370 1.290 1.320 14,163 +0.02(+1.44%)
Oct 24, 2016 1.340 1.350 1.280 1.301 54,934 -0.04(-2.89%)
Oct 21, 2016 1.330 1.370 1.310 1.340 20,155 +0.02(+1.52%)
Oct 20, 2016 1.330 1.350 1.320 1.320 18,848 +0.01(+0.74%)
Oct 19, 2016 1.350 1.390 1.300 1.310 35,852 -0.04(-2.94%)
Oct 18, 2016 1.360 1.380 1.360 1.350 6,598 -0.01(-0.74%)
Oct 17, 2016 1.390 1.390 1.360 1.360 4,377 -0.05(-3.55%)
Oct 14, 2016 1.370 1.410 1.350 1.410 15,630 +0.02(+1.44%)
Oct 13, 2016 1.380 1.400 1.370 1.390 11,315 +0.00(+0.01%)
Oct 12, 2016 1.380 1.420 1.370 1.390 24,294 +0.01(+0.62%)
Oct 11, 2016 1.391 1.410 1.380 1.381 4,680 +0.01(+0.83%)
Oct 10, 2016 1.420 1.430 1.370 1.370 25,284 -0.05(-3.52%)
Oct 07, 2016 1.380 1.440 1.380 1.420 17,895 +0.02(+1.38%)
Oct 06, 2016 1.440 1.459 1.380 1.401 8,166 -0.02(-1.36%)
Oct 05, 2016 1.390 1.510 1.380 1.420 12,308 +0.01(+0.71%)
Oct 04, 2016 1.400 1.440 1.390 1.410 49,306 +0.01(+0.71%)
Oct 03, 2016 1.400 1.440 1.400 1.400 3,977 +0.00(+0.00%)
Sep 30, 2016 1.415 1.420 1.390 1.400 11,364 +0.00(+0.00%)
Sep 29, 2016 1.410 1.490 1.400 1.400 4,998 +0.00(+0.00%)
Sep 28, 2016 1.420 1.500 1.400 1.400 7,515 -0.05(-3.11%)
Sep 27, 2016 1.490 1.500 1.410 1.445 17,842 -0.04(-3.02%)
Sep 26, 2016 1.490 1.500 1.470 1.490 37,408 +0.01(+0.68%)
Sep 23, 2016 1.460 1.490 1.420 1.480 47,723 +0.05(+3.50%)
Sep 22, 2016 1.442 1.500 1.420 1.430 32,571 +0.02(+1.42%)
Sep 21, 2016 1.380 1.500 1.380 1.410 65,559 +0.09(+6.82%)
Sep 20, 2016 1.430 1.430 1.320 1.320 30,815 -0.10(-7.04%)
Sep 19, 2016 1.460 1.460 1.354 1.420 19,509 -0.03(-2.07%)
Sep 16, 2016 1.320 1.450 1.310 1.450 48,144 +0.10(+7.41%)
Sep 15, 2016 1.340 1.360 1.310 1.350 44,068 +0.01(+0.75%)
Sep 14, 2016 1.310 1.350 1.310 1.340 35,695 +0.02(+1.52%)
Sep 13, 2016 1.350 1.390 1.320 1.320 30,336 -0.02(-1.49%)
Sep 12, 2016 1.340 1.370 1.320 1.340 32,250 -0.03(-2.19%)
Sep 09, 2016 1.370 1.400 1.320 1.370 83,653 +0.00(+0.00%)
Sep 08, 2016 1.390 1.400 1.363 1.370 35,265 +0.02(+1.48%)
Sep 07, 2016 1.420 1.420 1.350 1.350 45,195 -0.08(-5.59%)
Sep 06, 2016 1.440 1.450 1.370 1.430 38,593 +0.01(+0.70%)
Sep 02, 2016 1.430 1.420 1.420 1.420 12,600 -0.02(-1.39%)
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.