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

Fuel Tech Inc (NQ: FTEK )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 17, 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 (%)
Dec 31, 2020 3.880 3.880 3.880 698,225 -0.35(-8.27%)
Dec 30, 2020 4.230 4.330 4.115 4.230 698,225 +0.13(+3.17%)
Dec 29, 2020 4.330 4.360 4.000 4.100 882,548 -0.30(-6.82%)
Dec 28, 2020 4.880 5.020 4.290 4.400 1,997,884 -0.41(-8.52%)
Dec 24, 2020 5.350 5.460 4.520 4.810 2,100,900 -0.12(-2.43%)
Dec 23, 2020 4.900 5.520 4.850 4.930 5,053,278 +0.52(+11.79%)
Dec 22, 2020 4.360 4.680 4.100 4.410 4,136,968 +0.53(+13.66%)
Dec 21, 2020 3.650 3.900 3.530 3.880 1,719,667 +0.70(+22.01%)
Dec 18, 2020 4.050 4.240 3.180 3.180 2,208,800 -0.85(-21.09%)
Dec 17, 2020 3.960 4.050 3.850 4.030 741,841 +0.05(+1.26%)
Dec 16, 2020 4.020 4.080 3.811 3.980 662,492 -0.17(-4.10%)
Dec 15, 2020 3.600 4.450 3.600 4.150 2,326,688 +0.58(+16.25%)
Dec 14, 2020 3.910 3.930 3.530 3.570 853,599 -0.26(-6.79%)
Dec 11, 2020 3.950 4.000 3.680 3.830 575,600 -0.12(-3.04%)
Dec 10, 2020 3.920 4.070 3.820 3.950 622,226 -0.17(-4.13%)
Dec 09, 2020 4.190 4.190 3.910 4.120 1,136,998 -0.06(-1.44%)
Dec 08, 2020 4.010 4.240 3.950 4.180 1,217,572 +0.05(+1.21%)
Dec 07, 2020 4.160 4.190 3.860 4.130 1,587,702 -0.19(-4.40%)
Dec 04, 2020 4.240 4.340 4.080 4.320 1,590,500 +0.17(+4.10%)
Dec 03, 2020 4.360 4.530 4.060 4.150 3,761,335 +0.24(+6.14%)
Dec 02, 2020 3.440 4.350 3.360 3.910 4,195,084 +0.24(+6.54%)
Dec 01, 2020 4.220 4.220 3.500 3.670 4,428,238 -0.73(-16.59%)
Nov 30, 2020 4.910 4.930 4.110 4.400 4,749,279 -0.73(-14.23%)
Nov 27, 2020 5.680 5.740 5.000 5.130 4,153,600 -0.27(-5.00%)
Nov 25, 2020 4.780 5.560 4.630 5.400 16,861,800 -0.64(-10.60%)
Nov 24, 2020 6.070 7.040 4.330 6.040 142,597,392 +3.22(+114.18%)
Nov 23, 2020 1.590 2.870 1.580 2.820 40,237,712 +1.55(+122.05%)
Nov 20, 2020 1.160 1.490 1.150 1.270 5,779,000 +0.16(+14.41%)
Nov 19, 2020 1.040 1.120 1.000 1.110 1,708,408 +0.11(+11.00%)
Nov 18, 2020 1.000 1.020 0.9600 1.000 1,247,406 +0.06(+5.82%)
Nov 17, 2020 0.9600 0.9893 0.9202 0.9450 1,129,521 -0.02(-1.56%)
Nov 16, 2020 1.030 1.090 0.9500 0.9600 1,384,050 -0.07(-6.80%)
Nov 13, 2020 1.180 1.196 1.010 1.030 2,817,000 -0.21(-16.94%)
Nov 12, 2020 1.110 1.400 1.090 1.240 7,348,257 -0.01(-0.80%)
Nov 11, 2020 1.070 2.050 1.070 1.250 159,077,504 +0.49(+64.26%)
Nov 10, 2020 0.8120 0.8200 0.7500 0.7610 982,008 -0.05(-6.05%)
Nov 09, 2020 0.7500 0.8100 0.7500 0.8100 85,660 +0.07(+8.74%)
Nov 06, 2020 0.7294 0.7500 0.7260 0.7449 41,100 -0.01(-0.68%)
Nov 05, 2020 0.7415 0.7500 0.7120 0.7500 35,774 +0.04(+4.94%)
Nov 04, 2020 0.7600 0.7730 0.7120 0.7147 20,863 -0.02(-2.71%)
Nov 03, 2020 0.7200 0.7346 0.6989 0.7346 45,808 +0.02(+2.38%)
Nov 02, 2020 0.7100 0.7299 0.7010 0.7175 25,618 +0.01(+1.06%)
Oct 30, 2020 0.7100 0.7380 0.7000 0.7100 48,000 +0.01(+1.14%)
Oct 29, 2020 0.7500 0.7600 0.6900 0.7020 125,356 -0.06(-7.62%)
Oct 28, 2020 0.7843 0.7843 0.7500 0.7599 27,603 -0.03(-3.81%)
Oct 27, 2020 0.7864 0.8200 0.7827 0.7900 44,326 -0.03(-3.66%)
Oct 26, 2020 0.8200 0.8200 0.7800 0.8200 55,836 +0.00(+0.00%)
Oct 23, 2020 0.8300 0.8500 0.8147 0.8200 15,000 +0.00(+0.00%)
Oct 22, 2020 0.8400 0.8400 0.8200 0.8200 25,933 -0.02(-2.62%)
Oct 21, 2020 0.8200 0.8480 0.8200 0.8421 99,368 +0.02(+2.70%)
Oct 20, 2020 0.8100 0.8400 0.8000 0.8200 35,505 +0.02(+2.99%)
Oct 19, 2020 0.8340 0.8450 0.7962 0.7962 15,463 -0.02(-2.04%)
Oct 16, 2020 0.8141 0.8478 0.8100 0.8128 48,400 -0.01(-0.87%)
Oct 15, 2020 0.8499 0.8499 0.7880 0.8199 56,770 -0.03(-3.54%)
Oct 14, 2020 0.8351 0.8500 0.7850 0.8500 53,336 +0.01(+1.78%)
Oct 13, 2020 0.8600 0.8600 0.8101 0.8351 43,847 +0.01(+0.61%)
Oct 12, 2020 0.8408 0.8580 0.8300 0.8300 73,912 -0.02(-1.93%)
Oct 09, 2020 0.7900 0.8600 0.7900 0.8463 156,400 +0.05(+5.79%)
Oct 08, 2020 0.8000 0.8000 0.7901 0.8000 53,708 +0.00(+0.24%)
Oct 07, 2020 0.7984 0.8280 0.7789 0.7981 63,133 -0.01(-1.47%)
Oct 06, 2020 0.7900 0.8399 0.7800 0.8100 70,528 +0.01(+1.24%)
Oct 05, 2020 0.8000 0.8500 0.7700 0.8001 55,263 -0.03(-3.60%)
Oct 02, 2020 0.8210 0.8311 0.8149 0.8300 79,000 -0.01(-1.19%)
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.