Fuel Tech Inc (NQ: FTEK )

1.270 USD -0.070 (-5.22%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.110 4.200 4.200 4.200 86,278 +0.15(+3.71%)
Dec 28, 2012 4.030 4.100 4.000 4.050 110,187 -0.03(-0.74%)
Dec 27, 2012 4.070 4.150 4.060 4.080 30,655 +0.02(+0.49%)
Dec 26, 2012 4.090 4.136 4.000 4.060 29,743 +0.02(+0.50%)
Dec 24, 2012 4.210 4.250 4.020 4.040 29,410 -0.21(-4.94%)
Dec 21, 2012 4.180 4.322 4.180 4.250 44,216 +0.04(+0.95%)
Dec 20, 2012 4.220 4.312 4.180 4.210 34,369 -0.04(-0.94%)
Dec 19, 2012 4.370 4.400 4.170 4.250 96,103 -0.12(-2.75%)
Dec 18, 2012 4.000 4.510 3.921 4.370 199,481 +0.40(+10.08%)
Dec 17, 2012 3.570 4.110 3.570 3.970 171,142 +0.38(+10.58%)
Dec 14, 2012 3.620 3.700 3.540 3.590 48,657 -0.07(-1.91%)
Dec 13, 2012 3.630 3.730 3.580 3.660 26,977 +0.00(+0.00%)
Dec 12, 2012 3.710 3.740 3.620 3.660 46,327 -0.04(-1.08%)
Dec 11, 2012 3.700 3.720 3.640 3.700 38,550 +0.01(+0.27%)
Dec 10, 2012 3.750 3.750 3.620 3.690 39,756 -0.02(-0.54%)
Dec 07, 2012 3.740 3.800 3.710 3.710 21,554 +0.00(+0.00%)
Dec 06, 2012 3.750 3.820 3.661 3.710 29,585 -0.04(-1.07%)
Dec 05, 2012 3.820 3.830 3.680 3.750 29,095 -0.05(-1.32%)
Dec 04, 2012 3.860 3.900 3.671 3.800 66,674 -0.06(-1.55%)
Nov 30, 2012 3.940 3.940 3.810 3.860 43,066 -0.07(-1.78%)
Nov 29, 2012 3.700 3.930 3.661 3.930 53,595 +0.23(+6.22%)
Nov 28, 2012 3.795 3.880 3.700 3.700 54,537 -0.11(-2.89%)
Nov 27, 2012 3.830 3.890 3.780 3.810 10,214 -0.03(-0.78%)
Nov 26, 2012 3.720 3.870 3.690 3.840 25,858 +0.09(+2.40%)
Nov 23, 2012 3.764 3.810 3.750 3.750 28,287 -0.02(-0.53%)
Nov 21, 2012 3.570 3.790 3.570 3.770 43,887 +0.17(+4.72%)
Nov 20, 2012 3.610 3.720 3.510 3.600 52,934 +0.02(+0.56%)
Nov 19, 2012 3.710 3.930 3.530 3.580 309,799 -0.14(-3.76%)
Nov 16, 2012 3.500 3.720 3.500 3.720 78,321 +0.23(+6.59%)
Nov 15, 2012 3.668 3.700 3.450 3.490 115,242 -0.18(-4.90%)
Nov 14, 2012 3.760 3.808 3.650 3.670 32,725 -0.12(-3.17%)
Nov 13, 2012 3.860 3.940 3.780 3.790 32,854 -0.07(-1.81%)
Nov 12, 2012 3.980 4.040 3.850 3.860 54,773 -0.13(-3.26%)
Nov 09, 2012 4.040 4.091 3.880 3.990 45,461 -0.09(-2.21%)
Nov 08, 2012 4.330 4.330 4.040 4.080 25,966 -0.21(-4.90%)
Nov 07, 2012 4.540 4.600 4.200 4.290 58,417 +0.03(+0.70%)
Nov 06, 2012 4.510 4.630 4.070 4.260 127,748 +0.19(+4.67%)
Nov 05, 2012 4.070 4.120 3.990 4.070 87,229 -0.02(-0.49%)
Nov 02, 2012 4.050 4.140 4.050 4.090 29,164 +0.07(+1.74%)
Nov 01, 2012 4.140 4.140 4.000 4.020 21,995 -0.06(-1.47%)
Oct 31, 2012 4.130 4.170 4.060 4.080 29,368 +0.02(+0.49%)
Oct 26, 2012 4.030 4.060 4.060 4.060 51,700 +0.02(+0.50%)
Oct 25, 2012 4.090 4.150 3.970 4.040 16,694 -0.05(-1.22%)
Oct 24, 2012 3.840 4.150 3.840 4.090 67,816 +0.26(+6.79%)
Oct 23, 2012 3.900 3.900 3.770 3.830 51,828 -0.07(-1.79%)
Oct 19, 2012 4.040 4.110 3.900 3.900 54,662 -0.13(-3.23%)
Oct 18, 2012 4.100 4.170 4.010 4.030 35,872 -0.08(-1.95%)
Oct 17, 2012 4.050 4.250 4.010 4.110 61,409 +0.05(+1.23%)
Oct 16, 2012 4.100 4.150 3.930 4.060 59,297 -0.04(-0.98%)
Oct 15, 2012 4.140 4.370 4.100 4.100 35,907 -0.08(-1.80%)
Oct 12, 2012 4.270 4.370 4.150 4.175 15,101 -0.12(-2.68%)
Oct 11, 2012 4.240 4.390 4.180 4.290 12,205 +0.09(+2.14%)
Oct 10, 2012 4.100 4.200 4.100 4.200 24,008 +0.06(+1.45%)
Oct 09, 2012 4.280 4.360 4.140 4.140 29,840 -0.17(-3.94%)
Oct 08, 2012 4.330 4.420 4.260 4.310 14,886 -0.07(-1.60%)
Oct 05, 2012 4.280 4.440 4.250 4.380 16,316 +0.08(+1.86%)
Oct 04, 2012 4.310 4.330 4.260 4.300 23,024 +0.03(+0.70%)
Oct 03, 2012 4.370 4.410 4.265 4.270 31,150 -0.05(-1.16%)
Oct 02, 2012 4.210 4.510 4.170 4.320 42,038 +0.15(+3.60%)
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.