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 (%)
Mar 31, 2017 1.030 1.050 1.010 1.020 25,333 -0.03(-2.86%)
Mar 30, 2017 1.040 1.055 1.010 1.050 14,205 +0.01(+0.96%)
Mar 29, 2017 1.040 1.080 1.040 1.040 28,223 +0.00(+0.00%)
Mar 28, 2017 1.060 1.080 1.040 1.040 19,048 -0.02(-1.88%)
Mar 27, 2017 1.070 1.080 1.040 1.060 8,693 -0.02(-1.77%)
Mar 24, 2017 1.040 1.100 1.020 1.079 14,054 +0.03(+2.61%)
Mar 23, 2017 1.020 1.080 1.020 1.052 8,995 +0.03(+3.10%)
Mar 22, 2017 1.050 1.090 1.020 1.020 54,900 -0.01(-0.97%)
Mar 21, 2017 1.130 1.130 1.010 1.030 61,387 -0.09(-8.04%)
Mar 20, 2017 1.150 1.150 1.120 1.120 26,941 -0.03(-2.61%)
Mar 17, 2017 1.140 1.180 1.140 1.150 44,428 -0.01(-0.86%)
Mar 16, 2017 1.130 1.190 1.130 1.160 40,043 +0.02(+1.75%)
Mar 15, 2017 1.150 1.190 1.110 1.140 139,816 -0.06(-5.00%)
Mar 14, 2017 1.200 1.220 1.150 1.200 48,337 +0.03(+2.56%)
Mar 13, 2017 1.150 1.240 1.140 1.170 104,414 +0.02(+1.74%)
Mar 10, 2017 1.170 1.180 1.120 1.150 24,231 -0.02(-1.71%)
Mar 09, 2017 1.140 1.190 1.116 1.170 48,176 +0.06(+5.41%)
Mar 08, 2017 1.130 1.170 1.110 1.110 14,027 -0.03(-2.63%)
Mar 07, 2017 1.110 1.179 1.084 1.140 79,566 -0.01(-0.87%)
Mar 06, 2017 1.100 1.150 1.070 1.150 41,486 +0.06(+5.50%)
Mar 03, 2017 1.060 1.100 1.060 1.090 14,506 +0.02(+1.87%)
Mar 02, 2017 1.080 1.110 1.067 1.070 12,845 -0.03(-2.73%)
Mar 01, 2017 1.110 1.110 1.085 1.100 22,817 -0.01(-0.90%)
Feb 28, 2017 1.190 1.190 1.020 1.110 59,475 -0.06(-5.13%)
Feb 27, 2017 1.170 1.190 1.130 1.170 42,226 +0.00(+0.00%)
Feb 24, 2017 1.170 1.180 1.130 1.170 32,932 -0.01(-0.85%)
Feb 23, 2017 1.140 1.200 1.140 1.180 20,062 +0.02(+1.72%)
Feb 22, 2017 1.160 1.215 1.130 1.160 87,617 -0.01(-0.85%)
Feb 21, 2017 1.220 1.220 1.160 1.170 54,531 -0.06(-4.88%)
Feb 17, 2017 1.230 1.230 1.230 0 +0.02(+1.65%)
Feb 16, 2017 1.250 1.250 1.210 1.210 19,295 -0.02(-1.63%)
Feb 15, 2017 1.230 1.260 1.210 1.230 44,098 +0.01(+0.82%)
Feb 14, 2017 1.240 1.250 1.210 1.220 46,645 -0.02(-1.61%)
Feb 13, 2017 1.240 1.260 1.210 1.240 29,217 -0.02(-1.59%)
Feb 10, 2017 1.280 1.280 1.220 1.260 22,313 -0.02(-1.56%)
Feb 09, 2017 1.230 1.300 1.230 1.280 16,954 +0.05(+4.07%)
Feb 08, 2017 1.270 1.270 1.220 1.230 56,740 -0.03(-2.73%)
Feb 07, 2017 1.290 1.300 1.260 1.264 35,010 -0.02(-1.20%)
Feb 06, 2017 1.300 1.300 1.270 1.280 15,602 -0.00(-0.01%)
Feb 03, 2017 1.280 1.300 1.240 1.280 39,873 +0.00(+0.00%)
Feb 02, 2017 1.230 1.300 1.220 1.280 11,091 +0.03(+2.41%)
Feb 01, 2017 1.290 1.290 1.246 1.250 19,977 -0.03(-2.35%)
Jan 31, 2017 1.260 1.290 1.230 1.280 17,774 +0.00(+0.00%)
Jan 30, 2017 1.250 1.280 1.210 1.280 57,463 +0.06(+4.92%)
Jan 27, 2017 1.210 1.280 1.210 1.220 19,031 -0.02(-1.61%)
Jan 26, 2017 1.240 1.280 1.215 1.240 21,230 -0.01(-0.80%)
Jan 25, 2017 1.190 1.300 1.170 1.250 116,718 +0.03(+2.47%)
Jan 24, 2017 1.170 1.220 1.170 1.220 30,172 +0.02(+1.30%)
Jan 23, 2017 1.220 1.230 1.170 1.204 51,354 -0.03(-2.10%)
Jan 20, 2017 1.200 1.250 1.200 1.230 15,966 +0.02(+1.65%)
Jan 19, 2017 1.260 1.280 1.200 1.210 13,472 -0.05(-3.96%)
Jan 18, 2017 1.250 1.280 1.230 1.260 21,349 +0.03(+2.43%)
Jan 17, 2017 1.130 1.310 1.130 1.230 237,943 +0.10(+8.85%)
Jan 13, 2017 1.130 1.130 1.130 0 +0.00(+0.00%)
Jan 12, 2017 1.150 1.170 1.130 1.130 37,944 -0.03(-2.59%)
Jan 11, 2017 1.153 1.190 1.150 1.160 154,397 +0.01(+0.87%)
Jan 10, 2017 1.160 1.160 1.130 1.150 23,490 -0.01(-0.86%)
Jan 09, 2017 1.220 1.220 1.130 1.160 76,726 -0.03(-2.52%)
Jan 06, 2017 1.190 1.240 1.170 1.190 19,669 -0.01(-0.83%)
Jan 05, 2017 1.240 1.260 1.170 1.200 27,396 -0.01(-0.92%)
Jan 04, 2017 1.210 1.290 1.200 1.211 10,631 +0.01(+0.93%)
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.