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

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2006 11.65 11.66 11.14 11.43 95,191 -0.22(-1.89%)
Feb 27, 2006 11.57 11.66 11.51 11.65 67,854 +0.07(+0.60%)
Feb 24, 2006 11.48 11.68 11.31 11.58 246,252 +0.09(+0.78%)
Feb 23, 2006 12.05 12.05 11.43 11.49 214,100 -0.51(-4.25%)
Feb 22, 2006 12.22 12.25 11.75 12.00 170,386 -0.06(-0.50%)
Feb 21, 2006 11.90 12.37 11.75 12.06 424,626 +0.30(+2.55%)
Feb 17, 2006 11.48 11.83 11.41 11.76 215,563 +0.28(+2.44%)
Feb 16, 2006 11.69 11.89 11.28 11.48 203,500 -0.20(-1.71%)
Feb 15, 2006 11.26 12.00 11.20 11.68 738,429 +0.48(+4.29%)
Feb 14, 2006 10.24 11.50 10.12 11.20 551,428 +1.01(+9.91%)
Feb 13, 2006 10.57 10.80 9.950 10.19 66,373 -0.38(-3.60%)
Feb 10, 2006 10.16 10.63 9.770 10.57 189,171 +0.40(+3.93%)
Feb 09, 2006 10.93 11.31 10.16 10.17 260,239 -0.76(-6.95%)
Feb 08, 2006 10.92 11.23 10.82 10.93 150,587 +0.01(+0.09%)
Feb 07, 2006 11.35 11.49 10.50 10.92 202,396 -0.38(-3.36%)
Feb 06, 2006 10.81 11.50 10.65 11.30 714,876 +0.97(+9.42%)
Feb 03, 2006 9.450 10.82 9.370 10.33 600,064 +1.03(+11.04%)
Feb 02, 2006 9.290 9.450 9.200 9.300 224,859 +0.10(+1.09%)
Feb 01, 2006 9.390 9.460 9.000 9.200 53,605 -0.10(-1.08%)
Jan 31, 2006 9.360 9.360 9.210 9.300 73,698 +0.05(+0.54%)
Jan 30, 2006 9.320 9.450 9.113 9.250 147,954 +0.05(+0.54%)
Jan 27, 2006 9.250 9.400 9.000 9.200 61,038 -0.01(-0.11%)
Jan 26, 2006 9.400 9.400 9.100 9.210 68,212 -0.09(-0.97%)
Jan 25, 2006 9.390 9.450 9.270 9.300 101,732 -0.04(-0.43%)
Jan 24, 2006 9.350 9.450 9.290 9.340 78,815 +0.10(+1.08%)
Jan 23, 2006 9.440 9.450 9.100 9.240 104,114 +0.19(+2.10%)
Jan 20, 2006 8.760 9.290 8.760 9.050 454,275 +0.27(+3.08%)
Jan 19, 2006 9.250 9.250 8.660 8.780 354,604 -0.20(-2.23%)
Jan 18, 2006 9.050 9.136 8.910 8.980 53,464 +0.08(+0.90%)
Jan 17, 2006 8.720 9.070 8.720 8.900 99,713 +0.36(+4.22%)
Jan 13, 2006 8.560 8.590 8.410 8.540 18,690 +0.22(+2.64%)
Jan 12, 2006 8.250 8.430 8.110 8.320 42,000 +0.02(+0.24%)
Jan 11, 2006 8.800 8.800 8.130 8.300 173,786 -0.38(-4.38%)
Jan 10, 2006 8.670 8.900 8.560 8.680 27,396 +0.01(+0.12%)
Jan 09, 2006 8.700 9.070 8.670 8.670 41,219 +0.03(+0.35%)
Jan 06, 2006 8.690 8.720 8.570 8.640 39,276 +0.08(+0.93%)
Jan 05, 2006 8.800 8.920 8.410 8.560 100,065 -0.15(-1.72%)
Jan 04, 2006 9.010 9.090 8.620 8.710 75,349 -0.25(-2.79%)
Jan 03, 2006 9.350 9.450 8.880 8.960 50,629 -0.11(-1.21%)
Dec 30, 2005 9.470 9.470 9.050 9.070 49,811 -0.29(-3.10%)
Dec 29, 2005 9.330 9.450 8.950 9.360 38,398 +0.15(+1.63%)
Dec 28, 2005 9.470 9.470 9.076 9.210 39,100 +0.06(+0.66%)
Dec 27, 2005 9.230 9.450 9.010 9.150 57,100 +0.06(+0.66%)
Dec 23, 2005 9.000 9.150 8.890 9.090 42,961 +0.23(+2.60%)
Dec 22, 2005 8.250 9.000 8.010 8.860 117,844 +0.71(+8.71%)
Dec 21, 2005 7.950 8.350 7.950 8.150 39,350 +0.22(+2.77%)
Dec 20, 2005 8.030 8.450 7.900 7.930 41,586 -0.11(-1.37%)
Dec 19, 2005 7.880 8.250 7.650 8.040 55,242 +0.08(+1.01%)
Dec 16, 2005 8.300 8.360 7.890 7.960 58,650 -0.24(-2.93%)
Dec 15, 2005 8.130 8.290 7.950 8.200 43,225 +0.11(+1.36%)
Dec 14, 2005 7.740 8.380 7.603 8.090 79,834 +0.50(+6.59%)
Dec 13, 2005 7.850 7.900 7.240 7.590 234,508 -0.11(-1.43%)
Dec 12, 2005 8.110 8.220 7.550 7.700 248,009 -0.45(-5.52%)
Dec 09, 2005 8.400 8.540 8.100 8.150 24,600 -0.29(-3.44%)
Dec 08, 2005 8.450 8.450 8.290 8.440 37,420 +0.17(+2.06%)
Dec 07, 2005 8.300 8.410 8.050 8.270 100,413 -0.18(-2.13%)
Dec 06, 2005 8.640 8.730 8.190 8.450 58,051 -0.28(-3.21%)
Dec 05, 2005 8.540 8.750 8.350 8.730 16,259 +0.23(+2.71%)
Dec 02, 2005 8.900 8.900 8.350 8.500 90,246 -0.23(-2.63%)
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.