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 28, 2013 4.130 4.350 4.070 4.320 54,342 +0.14(+3.35%)
Mar 27, 2013 4.090 4.230 4.040 4.180 29,213 +0.07(+1.70%)
Mar 26, 2013 4.110 4.160 4.050 4.110 18,346 +0.02(+0.49%)
Mar 25, 2013 4.070 4.090 4.000 4.090 49,316 +0.03(+0.74%)
Mar 22, 2013 4.120 4.150 4.020 4.060 123,020 -0.08(-1.93%)
Mar 21, 2013 4.210 4.300 4.080 4.140 130,531 -0.13(-3.04%)
Mar 20, 2013 4.390 4.480 4.210 4.270 268,379 -0.20(-4.47%)
Mar 19, 2013 4.410 4.600 4.410 4.470 97,557 +0.05(+1.13%)
Mar 18, 2013 4.430 4.530 4.400 4.420 68,887 -0.03(-0.67%)
Mar 15, 2013 4.450 4.500 4.426 4.450 33,469 +0.00(+0.00%)
Mar 14, 2013 4.440 4.490 4.410 4.450 24,734 -0.01(-0.22%)
Mar 13, 2013 4.480 4.490 4.410 4.460 16,311 +0.03(+0.68%)
Mar 12, 2013 4.480 4.510 4.380 4.430 104,182 -0.03(-0.67%)
Mar 11, 2013 4.400 4.480 4.380 4.460 36,365 +0.06(+1.36%)
Mar 08, 2013 4.500 4.500 4.350 4.400 37,236 -0.10(-2.22%)
Mar 07, 2013 4.490 4.600 4.430 4.500 25,402 +0.05(+1.12%)
Mar 06, 2013 4.460 4.500 4.340 4.450 58,235 -0.01(-0.22%)
Mar 05, 2013 4.500 4.550 4.440 4.460 35,140 +0.02(+0.45%)
Mar 04, 2013 4.220 4.590 4.220 4.440 101,289 +0.17(+3.98%)
Mar 01, 2013 4.400 4.400 4.260 4.270 41,778 -0.16(-3.61%)
Feb 28, 2013 4.340 4.470 4.200 4.430 105,884 +0.11(+2.55%)
Feb 27, 2013 4.510 4.520 4.311 4.320 49,981 -0.20(-4.42%)
Feb 26, 2013 4.600 4.600 4.520 4.520 43,847 -0.08(-1.74%)
Feb 22, 2013 4.580 4.620 4.560 4.600 49,504 -0.01(-0.22%)
Feb 21, 2013 4.610 4.730 4.600 4.610 79,245 -0.03(-0.65%)
Feb 20, 2013 4.740 4.817 4.620 4.640 55,546 -0.11(-2.32%)
Feb 19, 2013 4.600 4.830 4.590 4.750 94,466 +0.13(+2.81%)
Feb 15, 2013 4.930 5.010 4.560 4.620 108,212 -0.34(-6.85%)
Feb 14, 2013 5.030 5.050 4.950 4.960 45,392 -0.04(-0.80%)
Feb 13, 2013 5.090 5.130 5.000 5.000 67,878 -0.09(-1.77%)
Feb 12, 2013 5.110 5.140 4.960 5.090 188,691 -0.01(-0.20%)
Feb 11, 2013 4.860 5.200 4.850 5.100 320,677 +0.23(+4.72%)
Feb 08, 2013 4.830 4.950 4.810 4.870 175,805 +0.09(+1.88%)
Feb 07, 2013 4.550 4.857 4.550 4.780 194,000 +0.24(+5.29%)
Feb 06, 2013 4.560 4.590 4.500 4.540 81,313 -0.01(-0.22%)
Feb 04, 2013 4.350 4.640 4.350 4.550 95,157 +0.20(+4.60%)
Feb 01, 2013 4.270 4.380 4.250 4.350 32,038 +0.07(+1.64%)
Jan 31, 2013 4.280 4.320 4.250 4.280 41,330 -0.05(-1.15%)
Jan 30, 2013 4.450 4.454 4.320 4.330 27,452 -0.14(-3.13%)
Jan 29, 2013 4.450 4.470 4.411 4.470 15,241 +0.02(+0.45%)
Jan 28, 2013 4.440 4.488 4.440 4.450 7,680 +0.00(+0.00%)
Jan 25, 2013 4.440 4.500 4.410 4.450 46,663 +0.00(+0.00%)
Jan 24, 2013 4.570 4.590 4.410 4.450 45,252 -0.08(-1.77%)
Jan 23, 2013 4.570 4.620 4.510 4.530 53,910 +0.00(+0.00%)
Jan 22, 2013 4.550 4.690 4.510 4.530 47,526 -0.06(-1.31%)
Jan 18, 2013 4.580 4.634 4.530 4.590 33,636 -0.01(-0.22%)
Jan 17, 2013 4.610 4.740 4.570 4.600 60,824 +0.02(+0.44%)
Jan 16, 2013 4.700 4.740 4.540 4.580 35,690 -0.15(-3.17%)
Jan 15, 2013 4.820 4.900 4.680 4.730 54,043 -0.06(-1.25%)
Jan 14, 2013 4.610 5.100 4.610 4.790 131,044 +0.18(+3.90%)
Jan 11, 2013 4.580 4.700 4.580 4.610 29,135 +0.06(+1.32%)
Jan 10, 2013 4.670 4.720 4.521 4.550 41,266 -0.08(-1.73%)
Jan 09, 2013 4.990 4.990 4.420 4.630 116,252 +0.18(+4.04%)
Jan 08, 2013 4.420 4.560 4.420 4.450 14,540 -0.02(-0.45%)
Jan 07, 2013 4.510 4.584 4.400 4.470 47,547 -0.03(-0.67%)
Jan 04, 2013 4.400 4.630 4.399 4.500 82,172 +0.09(+2.04%)
Jan 03, 2013 4.320 4.440 4.310 4.410 28,343 +0.05(+1.15%)
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.