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

Fuel Tech Inc (NQ: FTEK )

1.249 +0.099 (+8.64%)
Streaming Delayed Price Updated: 12:22 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 26, 2021 3.550 3.760 3.400 3.520 975,300 -0.15(-4.09%)
Feb 25, 2021 3.810 3.920 3.570 3.670 709,443 -0.18(-4.68%)
Feb 24, 2021 3.900 3.980 3.780 3.850 655,918 +0.11(+2.94%)
Feb 23, 2021 3.680 3.880 3.280 3.740 1,152,563 -0.30(-7.43%)
Feb 22, 2021 4.150 4.220 3.920 4.040 1,120,992 -0.16(-3.81%)
Feb 19, 2021 4.240 4.435 4.100 4.200 1,207,800 +0.05(+1.20%)
Feb 18, 2021 4.310 4.370 4.120 4.150 1,184,539 -0.31(-6.95%)
Feb 17, 2021 4.740 4.750 4.380 4.460 1,481,066 -0.22(-4.70%)
Feb 16, 2021 4.890 4.910 4.660 4.680 1,301,786 -0.01(-0.21%)
Feb 12, 2021 4.850 4.900 4.570 4.690 2,793,800 -0.41(-8.04%)
Feb 11, 2021 5.250 5.360 5.010 5.100 1,020,811 -0.11(-2.11%)
Feb 10, 2021 5.570 5.570 5.000 5.210 1,756,068 -0.28(-5.10%)
Feb 09, 2021 5.370 5.730 5.220 5.490 1,676,477 +0.16(+3.00%)
Feb 08, 2021 5.390 5.451 5.130 5.330 1,255,888 +0.16(+3.09%)
Feb 05, 2021 5.300 5.380 5.060 5.170 734,000 -0.02(-0.39%)
Feb 04, 2021 5.200 5.390 5.020 5.190 1,171,725 -0.10(-1.89%)
Feb 03, 2021 5.030 5.450 5.010 5.290 1,349,108 +0.30(+6.01%)
Feb 02, 2021 5.190 5.250 4.890 4.990 824,158 -0.06(-1.19%)
Feb 01, 2021 5.160 5.160 4.810 5.050 808,798 +0.02(+0.40%)
Jan 29, 2021 5.160 5.390 4.960 5.030 954,300 -0.15(-2.90%)
Jan 28, 2021 5.560 5.560 5.000 5.180 1,245,702 -0.27(-4.95%)
Jan 27, 2021 5.570 6.100 5.370 5.450 2,039,905 -0.68(-11.09%)
Jan 26, 2021 6.570 6.650 5.840 6.130 2,526,179 -0.31(-4.81%)
Jan 25, 2021 5.650 6.600 5.300 6.440 5,187,315 +0.94(+17.09%)
Jan 22, 2021 5.440 5.680 5.310 5.500 1,241,500 -0.14(-2.48%)
Jan 21, 2021 5.340 6.090 5.130 5.640 2,481,295 +0.21(+3.87%)
Jan 20, 2021 5.650 5.680 5.210 5.430 1,161,925 -0.34(-5.89%)
Jan 19, 2021 5.850 5.950 5.540 5.770 1,291,440 +0.01(+0.17%)
Jan 15, 2021 5.540 5.800 5.160 5.760 2,195,800 -0.04(-0.69%)
Jan 14, 2021 6.020 6.050 5.450 5.800 2,390,775 -0.18(-3.01%)
Jan 13, 2021 6.250 6.440 5.890 5.980 2,215,877 -0.13(-2.13%)
Jan 12, 2021 6.110 6.280 5.660 6.110 2,448,134 +0.16(+2.69%)
Jan 11, 2021 5.230 6.300 4.750 5.950 3,969,035 +0.19(+3.30%)
Jan 08, 2021 5.000 5.870 4.980 5.760 5,940,300 +0.94(+19.50%)
Jan 07, 2021 4.550 5.040 4.500 4.820 2,712,600 +0.48(+11.06%)
Jan 06, 2021 4.490 4.570 4.160 4.340 1,360,276 +0.14(+3.33%)
Jan 05, 2021 3.850 4.450 3.800 4.200 1,277,503 +0.27(+6.87%)
Jan 04, 2021 3.950 3.990 3.730 3.930 667,928 +0.05(+1.29%)
Dec 31, 2020 3.880 3.880 3.880 698,225 -0.35(-8.27%)
Dec 30, 2020 4.230 4.330 4.115 4.230 698,225 +0.13(+3.17%)
Dec 29, 2020 4.330 4.360 4.000 4.100 882,548 -0.30(-6.82%)
Dec 28, 2020 4.880 5.020 4.290 4.400 1,997,884 -0.41(-8.52%)
Dec 24, 2020 5.350 5.460 4.520 4.810 2,100,900 -0.12(-2.43%)
Dec 23, 2020 4.900 5.520 4.850 4.930 5,053,278 +0.52(+11.79%)
Dec 22, 2020 4.360 4.680 4.100 4.410 4,136,968 +0.53(+13.66%)
Dec 21, 2020 3.650 3.900 3.530 3.880 1,719,667 +0.70(+22.01%)
Dec 18, 2020 4.050 4.240 3.180 3.180 2,208,800 -0.85(-21.09%)
Dec 17, 2020 3.960 4.050 3.850 4.030 741,841 +0.05(+1.26%)
Dec 16, 2020 4.020 4.080 3.811 3.980 662,492 -0.17(-4.10%)
Dec 15, 2020 3.600 4.450 3.600 4.150 2,326,688 +0.58(+16.25%)
Dec 14, 2020 3.910 3.930 3.530 3.570 853,599 -0.26(-6.79%)
Dec 11, 2020 3.950 4.000 3.680 3.830 575,600 -0.12(-3.04%)
Dec 10, 2020 3.920 4.070 3.820 3.950 622,226 -0.17(-4.13%)
Dec 09, 2020 4.190 4.190 3.910 4.120 1,136,998 -0.06(-1.44%)
Dec 08, 2020 4.010 4.240 3.950 4.180 1,217,572 +0.05(+1.21%)
Dec 07, 2020 4.160 4.190 3.860 4.130 1,587,702 -0.19(-4.40%)
Dec 04, 2020 4.240 4.340 4.080 4.320 1,590,500 +0.17(+4.10%)
Dec 03, 2020 4.360 4.530 4.060 4.150 3,761,335 +0.24(+6.14%)
Dec 02, 2020 3.440 4.350 3.360 3.910 4,195,084 +0.24(+6.54%)
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.