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 (%)
Mar 31, 2011 8.880 8.940 8.830 8.900 154,731 -0.02(-0.22%)
Mar 30, 2011 8.910 8.950 8.800 8.920 111,659 +0.03(+0.34%)
Mar 29, 2011 8.830 8.910 8.830 8.890 80,610 +0.08(+0.91%)
Mar 28, 2011 8.770 8.850 8.755 8.810 66,898 +0.06(+0.69%)
Mar 25, 2011 8.860 8.860 8.729 8.750 135,206 -0.04(-0.46%)
Mar 24, 2011 9.000 9.010 8.670 8.790 75,054 -0.11(-1.24%)
Mar 23, 2011 8.920 8.949 8.760 8.900 114,261 -0.07(-0.78%)
Mar 22, 2011 9.150 9.219 8.900 8.970 95,511 -0.17(-1.86%)
Mar 21, 2011 8.670 9.140 8.490 9.140 261,368 +0.78(+9.33%)
Mar 18, 2011 8.400 8.540 8.310 8.360 107,576 +0.08(+0.97%)
Mar 17, 2011 8.340 8.400 8.180 8.280 131,067 +0.21(+2.60%)
Mar 16, 2011 7.950 8.380 7.900 8.070 152,749 +0.16(+2.02%)
Mar 15, 2011 7.800 7.930 7.670 7.910 172,995 -0.20(-2.47%)
Mar 14, 2011 8.170 8.280 7.950 8.110 129,064 -0.22(-2.64%)
Mar 11, 2011 8.100 8.590 8.100 8.330 159,066 +0.18(+2.21%)
Mar 10, 2011 8.410 8.930 7.980 8.150 417,613 +0.05(+0.62%)
Mar 09, 2011 7.590 8.140 7.535 8.100 156,236 +0.45(+5.88%)
Mar 08, 2011 7.600 7.900 7.550 7.650 73,043 +0.09(+1.19%)
Mar 07, 2011 7.700 7.770 7.370 7.560 106,174 -0.12(-1.56%)
Mar 04, 2011 7.510 7.940 7.510 7.680 119,916 +0.15(+1.99%)
Mar 03, 2011 7.230 7.650 7.230 7.530 120,941 +0.38(+5.31%)
Mar 02, 2011 7.210 7.300 7.043 7.150 103,517 -0.10(-1.38%)
Mar 01, 2011 7.490 7.520 7.200 7.250 87,170 -0.23(-3.07%)
Feb 28, 2011 7.630 7.750 7.380 7.480 144,844 -0.06(-0.80%)
Feb 25, 2011 7.340 7.640 7.200 7.540 130,092 +0.22(+3.01%)
Feb 24, 2011 7.470 7.470 7.250 7.320 193,734 -0.15(-2.01%)
Feb 23, 2011 7.780 7.840 7.400 7.470 138,102 -0.28(-3.61%)
Feb 22, 2011 7.800 7.948 7.670 7.750 100,082 -0.20(-2.52%)
Feb 18, 2011 8.110 8.110 7.900 7.950 55,741 -0.08(-1.00%)
Feb 17, 2011 7.830 8.170 7.650 8.030 131,651 +0.20(+2.55%)
Feb 16, 2011 8.130 8.190 7.770 7.830 185,300 -0.23(-2.85%)
Feb 15, 2011 8.150 8.270 8.030 8.060 71,928 -0.12(-1.47%)
Feb 14, 2011 8.250 8.312 8.100 8.180 72,847 -0.10(-1.21%)
Feb 11, 2011 8.130 8.300 8.000 8.280 99,565 +0.08(+0.98%)
Feb 10, 2011 8.230 8.410 8.150 8.200 63,962 -0.12(-1.44%)
Feb 09, 2011 8.590 8.720 8.150 8.320 89,972 -0.28(-3.26%)
Feb 08, 2011 8.630 8.730 8.460 8.600 66,126 -0.03(-0.35%)
Feb 07, 2011 8.330 8.739 8.300 8.630 101,928 +0.34(+4.10%)
Feb 04, 2011 8.130 8.350 8.130 8.290 70,142 +0.10(+1.22%)
Feb 03, 2011 8.350 8.470 8.130 8.190 88,283 -0.21(-2.50%)
Feb 02, 2011 8.380 8.690 8.380 8.400 126,772 +0.02(+0.24%)
Feb 01, 2011 8.050 8.490 8.050 8.380 120,313 +0.37(+4.62%)
Jan 31, 2011 8.100 8.120 7.854 8.010 104,505 -0.07(-0.87%)
Jan 28, 2011 8.250 8.500 8.000 8.080 164,589 -0.19(-2.30%)
Jan 27, 2011 8.330 8.500 8.250 8.270 93,345 -0.11(-1.31%)
Jan 26, 2011 8.280 8.459 8.170 8.380 131,505 +0.16(+1.95%)
Jan 25, 2011 8.420 8.471 8.140 8.220 164,774 -0.23(-2.72%)
Jan 24, 2011 8.480 8.610 8.290 8.450 127,228 -0.01(-0.12%)
Jan 21, 2011 8.630 8.770 8.450 8.460 111,416 -0.08(-0.94%)
Jan 20, 2011 8.660 8.810 8.350 8.540 212,221 -0.16(-1.84%)
Jan 19, 2011 9.290 9.290 8.610 8.700 256,856 -0.60(-6.45%)
Jan 18, 2011 9.570 9.570 9.280 9.300 128,944 -0.27(-2.82%)
Jan 14, 2011 9.530 9.710 9.480 9.570 110,157 +0.00(+0.00%)
Jan 13, 2011 9.640 9.750 9.500 9.570 85,676 -0.10(-1.03%)
Jan 12, 2011 9.890 9.910 9.560 9.670 129,598 -0.18(-1.83%)
Jan 11, 2011 9.670 9.890 9.540 9.850 186,949 +0.23(+2.39%)
Jan 10, 2011 9.190 9.650 8.880 9.620 316,119 +0.43(+4.68%)
Jan 07, 2011 9.750 9.810 9.120 9.190 413,541 -0.51(-5.26%)
Jan 06, 2011 10.40 10.51 9.610 9.700 497,884 -1.00(-9.35%)
Jan 05, 2011 10.51 10.70 10.00 10.70 416,053 -0.12(-1.11%)
Jan 04, 2011 11.17 11.20 10.55 10.82 451,113 +0.02(+0.19%)
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.