Fuel Tech Inc (NQ: FTEK )

1.280 USD -0.060 (-4.48%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.75 22.80 22.34 22.65 271,742 -0.09(-0.40%)
Dec 28, 2007 22.23 22.85 22.10 22.74 422,091 +0.13(+0.57%)
Dec 27, 2007 21.92 23.24 21.50 22.61 662,898 +0.77(+3.53%)
Dec 26, 2007 20.49 22.12 20.48 21.84 508,553 +1.47(+7.22%)
Dec 24, 2007 20.91 21.15 20.21 20.37 217,292 -0.40(-1.93%)
Dec 21, 2007 22.00 22.00 20.01 20.77 780,256 +0.37(+1.81%)
Dec 20, 2007 19.43 20.65 19.29 20.40 850,020 +1.39(+7.31%)
Dec 19, 2007 17.81 19.10 17.67 19.01 1,079,344 +1.03(+5.73%)
Dec 18, 2007 18.22 18.47 17.10 17.98 672,129 -0.21(-1.15%)
Dec 17, 2007 17.99 18.47 17.86 18.19 638,497 +0.63(+3.59%)
Dec 14, 2007 17.45 19.43 17.30 17.56 1,744,430 +0.54(+3.17%)
Dec 13, 2007 21.25 21.33 16.89 17.02 5,057,920 -4.51(-20.95%)
Dec 12, 2007 23.00 23.25 21.23 21.53 639,506 -0.75(-3.37%)
Dec 11, 2007 22.75 23.50 22.25 22.28 395,463 -0.80(-3.47%)
Dec 10, 2007 23.13 23.45 22.75 23.08 407,146 -0.04(-0.17%)
Dec 07, 2007 23.14 23.39 22.85 23.12 282,161 -0.01(-0.04%)
Dec 06, 2007 22.93 23.14 22.12 23.13 405,375 -0.08(-0.34%)
Dec 05, 2007 24.16 24.45 22.91 23.21 392,778 -0.86(-3.57%)
Dec 04, 2007 24.13 24.28 23.69 24.07 138,073 +0.02(+0.08%)
Dec 03, 2007 25.00 25.00 24.03 24.05 183,914 -0.36(-1.47%)
Nov 30, 2007 25.35 25.48 23.95 24.41 385,575 -0.02(-0.08%)
Nov 29, 2007 25.46 25.47 24.00 24.43 442,045 -0.04(-0.16%)
Nov 28, 2007 23.23 25.20 23.04 24.47 645,749 +1.71(+7.51%)
Nov 27, 2007 22.75 23.44 22.55 22.76 320,783 +0.65(+2.94%)
Nov 26, 2007 21.75 23.10 21.59 22.11 448,827 +0.15(+0.68%)
Nov 23, 2007 22.71 22.71 21.55 21.96 262,489 -0.12(-0.54%)
Nov 21, 2007 22.92 23.09 22.03 22.08 406,771 -1.17(-5.03%)
Nov 20, 2007 23.10 23.89 22.67 23.25 606,718 +0.19(+0.82%)
Nov 19, 2007 23.60 23.78 22.78 23.06 575,891 -0.27(-1.16%)
Nov 16, 2007 23.89 23.96 22.71 23.33 1,140,977 -0.37(-1.56%)
Nov 15, 2007 26.00 26.00 23.11 23.70 705,809 -1.24(-4.97%)
Nov 14, 2007 25.45 25.90 24.21 24.94 782,840 +0.55(+2.26%)
Nov 13, 2007 25.30 25.93 23.91 24.39 1,603,955 -0.72(-2.87%)
Nov 12, 2007 28.26 28.64 25.00 25.11 2,072,496 -3.53(-12.33%)
Nov 09, 2007 30.28 30.29 28.50 28.64 669,016 -1.63(-5.38%)
Nov 08, 2007 30.45 31.20 29.79 30.27 626,576 +0.40(+1.34%)
Nov 07, 2007 28.97 30.14 28.75 29.87 477,664 +0.09(+0.30%)
Nov 06, 2007 28.29 30.15 27.25 29.78 756,431 +0.98(+3.40%)
Nov 05, 2007 30.80 30.80 28.80 28.80 432,655 -0.54(-1.84%)
Nov 02, 2007 29.16 29.50 28.50 29.34 275,018 +0.59(+2.05%)
Nov 01, 2007 29.50 29.50 28.50 28.75 355,531 -0.82(-2.77%)
Oct 31, 2007 28.91 29.57 28.80 29.57 332,981 +0.75(+2.60%)
Oct 30, 2007 29.50 29.64 28.75 28.82 213,211 -0.66(-2.24%)
Oct 29, 2007 29.98 30.01 29.18 29.48 226,242 +0.32(+1.10%)
Oct 26, 2007 30.45 30.45 28.89 29.16 558,500 -0.48(-1.62%)
Oct 25, 2007 30.00 30.48 29.15 29.64 292,893 -0.15(-0.50%)
Oct 24, 2007 30.00 30.70 29.00 29.79 453,702 -0.59(-1.94%)
Oct 23, 2007 30.63 31.18 29.41 30.38 751,244 +0.32(+1.06%)
Oct 22, 2007 30.35 30.86 28.75 30.06 886,200 -2.24(-6.93%)
Oct 19, 2007 33.75 33.98 31.41 32.30 746,508 -1.44(-4.27%)
Oct 18, 2007 32.39 34.48 32.32 33.74 704,034 +0.22(+0.66%)
Oct 17, 2007 31.24 34.00 31.06 33.52 1,902,164 +4.78(+16.63%)
Oct 16, 2007 29.44 29.49 28.66 28.74 388,417 -0.25(-0.86%)
Oct 15, 2007 29.50 29.90 28.50 28.99 1,310,082 +2.53(+9.56%)
Oct 12, 2007 26.10 26.50 25.70 26.46 370,496 -0.27(-1.01%)
Oct 11, 2007 28.54 28.56 26.01 26.73 492,302 -1.49(-5.28%)
Oct 10, 2007 28.50 28.50 27.89 28.22 195,242 -0.17(-0.60%)
Oct 09, 2007 27.50 28.50 27.37 28.39 452,274 +1.23(+4.53%)
Oct 08, 2007 26.80 27.77 26.30 27.16 372,292 +0.25(+0.93%)
Oct 05, 2007 27.20 27.55 26.46 26.91 1,164,437 -0.05(-0.19%)
Oct 04, 2007 26.19 27.06 25.65 26.96 1,246,398 +1.13(+4.37%)
Oct 03, 2007 23.39 26.00 23.13 25.83 1,775,223 +2.46(+10.53%)
Oct 02, 2007 24.23 24.23 23.07 23.37 799,274 -0.09(-0.38%)
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.