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: 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 (%)
Dec 30, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 29, 2016 1.210 1.250 1.150 1.150 83,551 -0.06(-4.96%)
Dec 28, 2016 1.260 1.340 1.210 1.210 121,208 -0.05(-3.97%)
Dec 27, 2016 1.350 1.370 1.240 1.260 65,233 -0.12(-8.70%)
Dec 23, 2016 1.380 1.380 1.380 0 +0.10(+7.81%)
Dec 22, 2016 1.360 1.385 1.280 1.280 49,926 -0.08(-5.88%)
Dec 21, 2016 1.290 1.370 1.200 1.360 99,376 +0.08(+6.25%)
Dec 20, 2016 1.220 1.470 1.180 1.280 229,184 +0.08(+6.67%)
Dec 19, 2016 1.200 1.255 1.180 1.200 111,759 +0.02(+1.69%)
Dec 16, 2016 1.150 1.200 1.130 1.180 66,431 +0.02(+1.72%)
Dec 15, 2016 1.156 1.200 1.130 1.160 33,871 +0.01(+0.87%)
Dec 14, 2016 1.170 1.200 1.130 1.150 87,734 -0.02(-1.71%)
Dec 13, 2016 1.200 1.200 1.150 1.170 65,477 +0.00(+0.00%)
Dec 12, 2016 1.210 1.230 1.170 1.170 54,424 -0.08(-6.40%)
Dec 09, 2016 1.210 1.270 1.200 1.250 37,690 +0.03(+2.46%)
Dec 08, 2016 1.220 1.290 1.200 1.220 63,632 -0.03(-2.05%)
Dec 07, 2016 1.160 1.246 1.157 1.246 112,012 +0.08(+6.45%)
Dec 06, 2016 1.150 1.220 1.150 1.170 23,227 +0.01(+0.86%)
Dec 05, 2016 1.180 1.200 1.150 1.160 22,546 -0.03(-2.52%)
Dec 02, 2016 1.170 1.200 1.140 1.190 21,777 +0.02(+1.71%)
Dec 01, 2016 1.230 1.230 1.170 1.170 39,364 -0.03(-2.50%)
Nov 30, 2016 1.170 1.230 1.170 1.200 42,096 +0.02(+1.69%)
Nov 29, 2016 1.190 1.190 1.170 1.180 32,850 -0.01(-0.84%)
Nov 28, 2016 1.220 1.250 1.190 1.190 31,268 -0.05(-4.03%)
Nov 25, 2016 1.260 1.290 1.220 1.240 22,095 -0.01(-0.80%)
Nov 23, 2016 1.250 1.250 1.250 0 +0.02(+1.63%)
Nov 22, 2016 1.210 1.250 1.150 1.230 111,159 +0.01(+0.82%)
Nov 21, 2016 1.270 1.310 1.200 1.220 72,124 -0.06(-4.76%)
Nov 18, 2016 1.160 1.400 1.150 1.281 334,031 +0.12(+10.43%)
Nov 17, 2016 1.180 1.220 1.160 1.160 47,367 -0.05(-3.88%)
Nov 16, 2016 1.240 1.250 1.200 1.207 5,170 -0.04(-2.99%)
Nov 15, 2016 1.220 1.280 1.220 1.244 7,249 +0.03(+2.24%)
Nov 14, 2016 1.260 1.260 1.217 1.217 8,862 -0.03(-2.66%)
Nov 11, 2016 1.260 1.300 1.230 1.250 43,982 -0.01(-0.79%)
Nov 10, 2016 1.201 1.260 1.201 1.260 19,001 +0.02(+1.61%)
Nov 09, 2016 1.200 1.340 1.200 1.240 27,277 -0.01(-0.80%)
Nov 08, 2016 1.240 1.290 1.220 1.250 39,664 +0.00(+0.00%)
Nov 07, 2016 1.250 1.300 1.240 1.250 20,024 +0.00(+0.00%)
Nov 04, 2016 1.260 1.300 1.250 1.250 14,733 -0.02(-1.57%)
Nov 03, 2016 1.380 1.380 1.270 1.270 19,783 +0.00(+0.00%)
Nov 02, 2016 1.330 1.360 1.260 1.270 14,272 -0.07(-5.22%)
Nov 01, 2016 1.270 1.340 1.240 1.340 5,231 +0.07(+5.51%)
Oct 31, 2016 1.272 1.330 1.270 1.270 11,821 +0.00(+0.00%)
Oct 28, 2016 1.290 1.320 1.270 1.270 45,179 -0.02(-1.55%)
Oct 27, 2016 1.320 1.320 1.290 1.290 8,101 -0.02(-1.53%)
Oct 26, 2016 1.290 1.310 1.290 1.310 3,518 -0.01(-0.76%)
Oct 25, 2016 1.290 1.370 1.290 1.320 14,163 +0.02(+1.44%)
Oct 24, 2016 1.340 1.350 1.280 1.301 54,934 -0.04(-2.89%)
Oct 21, 2016 1.330 1.370 1.310 1.340 20,155 +0.02(+1.52%)
Oct 20, 2016 1.330 1.350 1.320 1.320 18,848 +0.01(+0.74%)
Oct 19, 2016 1.350 1.390 1.300 1.310 35,852 -0.04(-2.94%)
Oct 18, 2016 1.360 1.380 1.360 1.350 6,598 -0.01(-0.74%)
Oct 17, 2016 1.390 1.390 1.360 1.360 4,377 -0.05(-3.55%)
Oct 14, 2016 1.370 1.410 1.350 1.410 15,630 +0.02(+1.44%)
Oct 13, 2016 1.380 1.400 1.370 1.390 11,315 +0.00(+0.01%)
Oct 12, 2016 1.380 1.420 1.370 1.390 24,294 +0.01(+0.62%)
Oct 11, 2016 1.391 1.410 1.380 1.381 4,680 +0.01(+0.83%)
Oct 10, 2016 1.420 1.430 1.370 1.370 25,284 -0.05(-3.52%)
Oct 07, 2016 1.380 1.440 1.380 1.420 17,895 +0.02(+1.38%)
Oct 06, 2016 1.440 1.459 1.380 1.401 8,166 -0.02(-1.36%)
Oct 05, 2016 1.390 1.510 1.380 1.420 12,308 +0.01(+0.71%)
Oct 04, 2016 1.400 1.440 1.390 1.410 49,306 +0.01(+0.71%)
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.