Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.150 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 25, 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 (%)
May 31, 2019 1.500 1.550 1.450 1.510 109,300 -0.01(-0.66%)
May 30, 2019 1.510 1.590 1.501 1.520 90,258 -0.02(-1.30%)
May 29, 2019 1.640 1.720 1.450 1.540 289,221 -0.09(-5.52%)
May 28, 2019 1.770 1.800 1.610 1.630 278,511 -0.12(-6.86%)
May 24, 2019 1.580 1.780 1.580 1.750 334,000 +0.16(+10.06%)
May 23, 2019 1.570 1.640 1.500 1.590 348,299 +0.03(+1.92%)
May 22, 2019 1.500 1.570 1.500 1.560 192,621 +0.06(+4.00%)
May 21, 2019 1.520 1.570 1.470 1.500 461,027 -0.01(-0.66%)
May 20, 2019 1.570 1.600 1.460 1.510 395,036 -0.09(-5.63%)
May 17, 2019 1.570 1.620 1.540 1.600 204,900 +0.02(+1.27%)
May 16, 2019 1.530 1.640 1.520 1.580 333,985 +0.08(+5.33%)
May 15, 2019 1.530 1.740 1.490 1.500 546,219 -0.11(-6.83%)
May 14, 2019 2.050 2.050 1.500 1.610 1,139,417 -0.87(-35.08%)
May 13, 2019 2.510 2.570 2.400 2.480 209,357 -0.12(-4.62%)
May 10, 2019 2.580 2.600 2.500 2.600 116,100 +0.00(+0.00%)
May 09, 2019 2.680 2.690 2.520 2.600 186,675 -0.05(-1.89%)
May 08, 2019 2.620 2.720 2.600 2.650 213,057 +0.03(+1.15%)
May 07, 2019 2.470 2.650 2.450 2.620 216,647 +0.14(+5.65%)
May 06, 2019 2.450 2.480 2.370 2.480 168,462 +0.04(+1.64%)
May 03, 2019 2.210 2.480 2.200 2.440 196,800 +0.15(+6.55%)
May 02, 2019 2.550 2.550 2.060 2.290 709,647 -0.27(-10.55%)
May 01, 2019 2.620 2.630 2.530 2.560 166,404 -0.07(-2.66%)
Apr 30, 2019 2.640 2.670 2.510 2.630 263,742 -0.03(-1.13%)
Apr 29, 2019 2.740 2.760 2.600 2.660 193,001 -0.06(-2.21%)
Apr 26, 2019 2.700 2.740 2.630 2.720 155,400 +0.02(+0.74%)
Apr 25, 2019 2.730 2.740 2.630 2.700 107,117 -0.03(-1.10%)
Apr 24, 2019 2.670 2.740 2.607 2.730 268,122 +0.07(+2.63%)
Apr 23, 2019 2.490 2.700 2.450 2.660 340,998 +0.21(+8.57%)
Apr 22, 2019 2.420 2.500 2.400 2.450 502,213 +0.01(+0.41%)
Apr 18, 2019 2.270 2.500 2.250 2.440 293,200 +0.16(+7.02%)
Apr 17, 2019 2.360 2.400 2.270 2.280 277,951 -0.07(-2.98%)
Apr 16, 2019 2.570 2.570 2.210 2.350 495,823 -0.19(-7.48%)
Apr 15, 2019 2.580 2.580 2.420 2.540 465,927 -0.04(-1.55%)
Apr 12, 2019 2.650 2.680 2.500 2.580 490,900 +0.00(+0.00%)
Apr 11, 2019 2.300 2.660 2.270 2.580 682,963 +0.15(+6.17%)
Apr 10, 2019 2.900 2.940 2.300 2.430 1,365,184 -0.37(-13.21%)
Apr 09, 2019 2.750 3.060 2.620 2.800 1,415,588 +0.08(+2.94%)
Apr 08, 2019 2.540 2.850 2.510 2.720 1,602,945 +0.32(+13.33%)
Apr 05, 2019 2.190 2.400 2.180 2.400 572,700 +0.24(+11.11%)
Apr 04, 2019 2.250 2.430 2.010 2.160 772,209 -0.03(-1.37%)
Apr 03, 2019 1.900 2.240 1.890 2.190 780,230 +0.33(+17.74%)
Apr 02, 2019 1.760 1.870 1.760 1.860 212,887 +0.10(+5.68%)
Apr 01, 2019 1.690 1.780 1.680 1.760 221,821 +0.09(+5.39%)
Mar 29, 2019 1.780 1.780 1.650 1.670 174,600 -0.08(-4.84%)
Mar 28, 2019 1.810 1.820 1.708 1.755 178,371 +0.00(+0.00%)
Mar 27, 2019 1.720 1.798 1.700 1.755 266,459 +0.03(+2.03%)
Mar 26, 2019 1.890 1.900 1.640 1.720 473,622 -0.13(-7.03%)
Mar 25, 2019 1.720 1.970 1.680 1.850 944,799 +0.20(+12.12%)
Mar 22, 2019 1.550 1.777 1.550 1.650 856,500 +0.13(+8.55%)
Mar 21, 2019 1.350 1.540 1.330 1.520 524,335 +0.20(+15.15%)
Mar 20, 2019 1.250 1.358 1.250 1.320 323,008 +0.05(+3.94%)
Mar 19, 2019 1.350 1.374 1.240 1.270 171,232 -0.06(-4.51%)
Mar 18, 2019 1.360 1.390 1.320 1.330 45,090 -0.02(-1.48%)
Mar 15, 2019 1.400 1.480 1.330 1.350 479,100 +0.04(+3.05%)
Mar 14, 2019 1.320 1.360 1.290 1.310 63,183 -0.02(-1.50%)
Mar 13, 2019 1.330 1.370 1.293 1.330 59,215 +0.02(+1.53%)
Mar 12, 2019 1.360 1.360 1.310 1.310 12,009 -0.04(-2.96%)
Mar 11, 2019 1.350 1.360 1.261 1.350 96,924 +0.00(+0.00%)
Mar 08, 2019 1.280 1.350 1.280 1.350 6,800 +0.07(+5.47%)
Mar 07, 2019 1.390 1.390 1.264 1.280 122,636 -0.08(-5.88%)
Mar 06, 2019 1.330 1.390 1.330 1.360 7,097 +0.01(+0.74%)
Mar 05, 2019 1.350 1.413 1.320 1.350 12,559 +0.00(+0.00%)
Mar 04, 2019 1.420 1.447 1.320 1.350 157,316 -0.06(-4.26%)
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.