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

Fuel Tech Inc (NQ: FTEK )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Mar 31, 2006 16.20 16.39 15.90 15.99 231,367 -0.09(-0.56%)
Mar 30, 2006 16.30 16.50 15.51 16.08 603,931 -0.24(-1.47%)
Mar 29, 2006 16.50 16.75 16.15 16.32 483,123 -0.13(-0.79%)
Mar 28, 2006 16.25 16.49 16.00 16.45 751,268 +0.45(+2.81%)
Mar 27, 2006 15.47 16.29 15.24 16.00 1,803,733 +1.14(+7.67%)
Mar 24, 2006 13.85 14.88 13.85 14.86 263,263 +0.55(+3.84%)
Mar 23, 2006 13.77 14.40 13.76 14.31 279,600 +0.33(+2.36%)
Mar 22, 2006 13.26 14.00 13.25 13.98 298,200 +0.65(+4.88%)
Mar 21, 2006 13.50 13.65 13.22 13.33 156,802 -0.17(-1.26%)
Mar 20, 2006 13.25 13.50 13.21 13.50 163,817 +0.30(+2.27%)
Mar 17, 2006 13.25 13.40 12.83 13.20 169,160 +0.03(+0.23%)
Mar 16, 2006 12.75 13.17 12.65 13.17 218,833 +0.59(+4.69%)
Mar 15, 2006 12.13 12.58 12.13 12.58 263,895 +0.39(+3.20%)
Mar 14, 2006 12.90 13.09 12.10 12.19 603,707 -0.78(-6.01%)
Mar 13, 2006 13.11 13.38 12.90 12.97 126,854 -0.10(-0.77%)
Mar 10, 2006 13.85 14.00 12.70 13.07 489,088 +0.37(+2.91%)
Mar 09, 2006 12.55 12.85 12.55 12.70 69,872 +0.15(+1.20%)
Mar 08, 2006 12.40 12.86 12.16 12.55 129,968 +0.05(+0.40%)
Mar 07, 2006 12.84 12.84 12.20 12.50 85,473 -0.31(-2.42%)
Mar 06, 2006 12.99 13.00 12.50 12.81 84,380 -0.01(-0.08%)
Mar 03, 2006 12.75 13.19 12.00 12.82 166,802 -0.08(-0.62%)
Mar 02, 2006 11.80 13.00 11.80 12.90 329,049 +1.16(+9.88%)
Mar 01, 2006 11.50 11.95 11.45 11.74 67,763 +0.31(+2.71%)
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%)
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.