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: 3:58 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 8.010 9.490 7.950 9.240 276,500 +1.17(+14.50%)
Feb 26, 2009 8.730 8.820 8.060 8.070 158,503 -0.62(-7.13%)
Feb 25, 2009 9.090 9.410 8.420 8.690 129,493 -0.44(-4.82%)
Feb 24, 2009 8.630 9.160 8.200 9.130 200,935 +0.63(+7.41%)
Feb 23, 2009 9.720 9.720 8.420 8.500 191,574 -1.17(-12.10%)
Feb 20, 2009 10.05 10.23 9.450 9.670 136,416 -0.57(-5.57%)
Feb 19, 2009 10.13 10.57 10.13 10.24 101,829 +0.14(+1.39%)
Feb 18, 2009 10.33 10.70 9.850 10.10 134,120 -0.14(-1.37%)
Feb 17, 2009 10.75 10.92 10.16 10.24 134,961 -1.05(-9.30%)
Feb 13, 2009 10.41 11.38 10.41 11.29 247,521 +0.92(+8.87%)
Feb 12, 2009 9.900 10.42 9.620 10.37 217,246 +0.19(+1.87%)
Feb 11, 2009 10.56 10.75 10.10 10.18 100,609 -0.28(-2.68%)
Feb 10, 2009 10.49 11.50 10.28 10.46 203,099 -0.04(-0.38%)
Feb 09, 2009 10.90 10.90 10.40 10.50 236,671 -0.42(-3.85%)
Feb 06, 2009 10.72 11.44 10.72 10.92 209,515 -0.23(-2.06%)
Feb 05, 2009 10.91 11.22 10.74 11.15 195,916 +0.19(+1.73%)
Feb 04, 2009 10.94 11.50 10.77 10.96 303,067 +0.13(+1.20%)
Feb 03, 2009 10.28 10.89 10.03 10.83 184,925 +0.71(+7.02%)
Feb 02, 2009 9.810 10.30 9.550 10.12 146,292 +0.11(+1.10%)
Jan 30, 2009 10.11 10.22 9.960 10.01 261,374 +0.00(+0.00%)
Jan 29, 2009 9.590 10.10 9.590 10.01 297,524 +0.54(+5.70%)
Jan 28, 2009 9.000 9.470 8.930 9.470 206,994 +0.56(+6.29%)
Jan 27, 2009 8.970 9.240 8.660 8.910 154,533 -0.10(-1.11%)
Jan 26, 2009 8.570 9.250 8.560 9.010 240,293 +0.20(+2.27%)
Jan 23, 2009 8.800 9.130 8.710 8.810 114,990 -0.19(-2.11%)
Jan 22, 2009 9.070 9.250 8.800 9.000 96,120 -0.35(-3.74%)
Jan 21, 2009 9.070 9.430 8.800 9.350 141,524 +0.35(+3.89%)
Jan 20, 2009 9.240 9.600 8.917 9.000 190,483 -0.53(-5.56%)
Jan 16, 2009 9.890 9.910 9.070 9.530 132,096 -0.26(-2.66%)
Jan 15, 2009 9.410 9.790 8.770 9.790 169,407 +0.34(+3.60%)
Jan 14, 2009 10.25 10.45 9.400 9.450 157,829 -1.00(-9.57%)
Jan 13, 2009 10.48 10.79 10.36 10.45 138,923 +0.08(+0.77%)
Jan 12, 2009 11.13 11.19 10.25 10.37 156,975 -0.84(-7.49%)
Jan 09, 2009 11.95 11.97 11.20 11.21 142,492 -0.78(-6.51%)
Jan 08, 2009 11.13 12.00 10.94 11.99 165,554 +0.77(+6.86%)
Jan 07, 2009 11.72 11.80 10.91 11.22 218,856 -0.74(-6.19%)
Jan 06, 2009 11.53 12.23 11.53 11.96 276,071 +0.50(+4.36%)
Jan 05, 2009 11.57 11.63 10.88 11.46 262,433 -0.11(-0.95%)
Jan 02, 2009 10.77 11.74 10.62 11.57 258,041 +0.98(+9.25%)
Dec 31, 2008 10.06 10.64 10.02 10.59 250,389 +0.50(+4.96%)
Dec 30, 2008 10.30 10.35 9.830 10.09 277,092 -0.08(-0.79%)
Dec 29, 2008 10.87 11.01 10.05 10.17 185,810 -0.72(-6.61%)
Dec 26, 2008 11.04 11.20 10.65 10.89 85,371 -0.12(-1.09%)
Dec 24, 2008 10.59 11.59 10.50 11.01 97,167 +0.40(+3.77%)
Dec 23, 2008 10.68 11.23 10.32 10.61 190,773 -0.03(-0.28%)
Dec 22, 2008 11.31 11.35 10.05 10.64 217,785 -0.63(-5.59%)
Dec 19, 2008 11.75 12.00 11.03 11.27 361,686 +0.14(+1.26%)
Dec 18, 2008 10.10 11.75 10.10 11.13 350,100 +1.03(+10.20%)
Dec 17, 2008 10.05 10.45 9.770 10.10 281,357 -0.10(-0.98%)
Dec 16, 2008 9.570 10.20 9.400 10.20 207,365 +0.81(+8.63%)
Dec 15, 2008 9.600 10.17 9.200 9.390 135,334 -0.14(-1.47%)
Dec 12, 2008 9.000 9.738 8.680 9.530 208,892 +0.22(+2.36%)
Dec 11, 2008 10.15 10.80 9.100 9.310 236,755 -0.64(-6.43%)
Dec 10, 2008 10.45 10.49 9.530 9.950 234,188 +0.62(+6.65%)
Dec 09, 2008 9.320 10.39 9.090 9.330 448,104 -0.18(-1.89%)
Dec 08, 2008 7.970 9.850 7.920 9.510 389,251 +1.48(+18.43%)
Dec 05, 2008 7.510 8.100 7.150 8.030 287,711 +0.55(+7.35%)
Dec 04, 2008 8.260 8.620 7.270 7.480 250,251 -0.86(-10.31%)
Dec 03, 2008 7.820 8.400 7.040 8.340 431,463 +0.92(+12.40%)
Dec 02, 2008 7.610 7.620 7.010 7.420 226,888 -0.02(-0.27%)
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.