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 +0.020 (+1.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 0.9856 1.020 0.9700 1.020 20,227 +0.02(+1.99%)
Oct 30, 2023 0.9800 1.020 0.9569 1.000 92,018 +0.02(+2.04%)
Oct 27, 2023 1.000 1.030 0.9800 0.9800 30,942 +0.00(+0.00%)
Oct 26, 2023 1.010 1.040 0.9800 0.9800 117,696 -0.04(-3.92%)
Oct 25, 2023 1.000 1.050 1.000 1.020 41,816 +0.01(+0.99%)
Oct 24, 2023 1.030 1.046 0.9997 1.010 92,939 -0.01(-0.98%)
Oct 23, 2023 1.040 1.080 1.020 1.020 20,260 -0.03(-2.86%)
Oct 20, 2023 1.040 1.100 1.020 1.050 42,978 +0.01(+0.96%)
Oct 19, 2023 1.050 1.080 1.040 1.040 26,176 -0.02(-1.89%)
Oct 18, 2023 1.080 1.100 1.050 1.060 45,861 -0.03(-2.75%)
Oct 17, 2023 1.100 1.130 1.080 1.090 116,028 -0.02(-1.80%)
Oct 16, 2023 1.090 1.140 1.110 1.110 23,333 +0.00(+0.00%)
Oct 13, 2023 1.100 1.124 1.100 1.110 24,100 -0.01(-0.89%)
Oct 12, 2023 1.090 1.120 1.090 1.120 26,242 +0.02(+1.82%)
Oct 11, 2023 1.110 1.150 1.080 1.100 56,837 -0.04(-3.51%)
Oct 10, 2023 1.130 1.170 1.130 1.140 5,773 +0.02(+1.79%)
Oct 09, 2023 1.120 1.161 1.120 1.120 24,216 -0.03(-2.61%)
Oct 06, 2023 1.150 1.170 1.140 1.150 21,325 +0.00(+0.00%)
Oct 05, 2023 1.170 1.170 1.140 1.150 32,731 +0.00(+0.00%)
Oct 04, 2023 1.120 1.170 1.111 1.150 19,600 +0.02(+1.77%)
Oct 03, 2023 1.120 1.150 1.100 1.130 17,808 -0.01(-0.88%)
Oct 02, 2023 1.150 1.150 1.100 1.140 70,250 -0.04(-3.39%)
Sep 29, 2023 1.150 1.190 1.110 1.180 75,956 +0.05(+4.42%)
Sep 28, 2023 1.080 1.170 1.080 1.130 156,763 +0.05(+4.63%)
Sep 27, 2023 1.060 1.120 1.020 1.080 236,362 +0.08(+7.94%)
Sep 26, 2023 1.100 1.160 0.9850 1.001 285,915 -0.11(-9.86%)
Sep 25, 2023 1.100 1.120 1.100 1.110 27,848 -0.01(-0.89%)
Sep 22, 2023 1.140 1.141 1.110 1.120 30,829 +0.00(+0.00%)
Sep 21, 2023 1.110 1.120 1.110 1.120 15,364 +0.01(+0.90%)
Sep 20, 2023 1.120 1.150 1.110 1.110 53,148 -0.04(-3.48%)
Sep 19, 2023 1.140 1.160 1.140 1.150 16,028 -0.01(-0.86%)
Sep 18, 2023 1.160 1.160 1.150 1.160 46,685 -0.01(-0.85%)
Sep 15, 2023 1.160 1.200 1.150 1.170 123,035 -0.01(-0.85%)
Sep 14, 2023 1.180 1.200 1.170 1.180 60,793 +0.01(+0.85%)
Sep 13, 2023 1.150 1.200 1.150 1.170 49,422 +0.01(+0.86%)
Sep 12, 2023 1.150 1.200 1.150 1.160 59,607 +0.01(+0.87%)
Sep 11, 2023 1.170 1.200 1.150 1.150 65,539 -0.02(-1.71%)
Sep 08, 2023 1.150 1.180 1.140 1.170 63,100 +0.03(+2.63%)
Sep 07, 2023 1.140 1.160 1.110 1.140 108,001 +0.01(+0.88%)
Sep 06, 2023 1.120 1.140 1.120 1.130 10,732 +0.00(+0.00%)
Sep 05, 2023 1.090 1.150 1.090 1.130 109,650 +0.03(+2.73%)
Sep 01, 2023 1.080 1.129 1.080 1.100 36,074 +0.01(+0.92%)
Aug 31, 2023 1.090 1.110 1.090 1.090 32,376 +0.00(+0.00%)
Aug 30, 2023 1.120 1.130 1.090 1.090 33,386 -0.04(-3.54%)
Aug 29, 2023 1.100 1.140 1.090 1.130 31,480 +0.03(+2.73%)
Aug 28, 2023 1.090 1.110 1.080 1.100 36,858 +0.00(+0.00%)
Aug 25, 2023 1.100 1.110 1.089 1.100 40,451 +0.01(+0.92%)
Aug 24, 2023 1.100 1.105 1.080 1.090 44,254 +0.01(+0.46%)
Aug 23, 2023 1.080 1.110 1.080 1.085 64,774 +0.00(+0.46%)
Aug 22, 2023 1.120 1.120 1.080 1.080 32,035 -0.01(-0.92%)
Aug 21, 2023 1.110 1.140 1.060 1.090 83,816 -0.02(-1.80%)
Aug 18, 2023 1.110 1.130 1.100 1.110 38,487 -0.01(-0.89%)
Aug 17, 2023 1.100 1.130 1.100 1.120 50,217 +0.01(+0.90%)
Aug 16, 2023 1.130 1.165 1.100 1.110 191,333 -0.03(-2.63%)
Aug 15, 2023 1.200 1.200 1.130 1.140 36,458 -0.03(-2.56%)
Aug 14, 2023 1.180 1.200 1.160 1.170 27,733 -0.03(-2.50%)
Aug 11, 2023 1.180 1.200 1.170 1.200 126,777 +0.04(+3.45%)
Aug 10, 2023 1.180 1.180 1.130 1.160 95,809 -0.02(-1.69%)
Aug 09, 2023 1.200 1.210 1.140 1.180 185,169 -0.05(-4.07%)
Aug 08, 2023 1.220 1.250 1.210 1.230 134,133 +0.01(+0.82%)
Aug 07, 2023 1.230 1.240 1.220 1.220 37,684 -0.01(-0.81%)
Aug 04, 2023 1.230 1.250 1.220 1.230 43,697 +0.01(+0.82%)
Aug 03, 2023 1.230 1.260 1.220 1.220 39,711 -0.02(-1.61%)
Aug 02, 2023 1.260 1.260 1.230 1.240 145,865 -0.03(-2.36%)
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.