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, 2016 1.816 1.830 1.750 1.750 17,667 -0.10(-5.26%)
Mar 30, 2016 1.820 1.870 1.800 1.847 9,193 +0.05(+2.62%)
Mar 29, 2016 1.800 1.880 1.800 1.800 19,412 +0.00(+0.00%)
Mar 28, 2016 1.800 1.890 1.800 1.800 17,383 -0.01(-0.55%)
Mar 24, 2016 1.750 1.810 1.810 1.810 30,100 +0.06(+3.43%)
Mar 23, 2016 1.760 1.830 1.750 1.750 22,245 +0.00(+0.00%)
Mar 22, 2016 1.730 1.780 1.730 1.750 12,269 +0.01(+0.57%)
Mar 21, 2016 1.762 1.830 1.730 1.740 9,161 +0.01(+0.58%)
Mar 18, 2016 1.790 1.828 1.730 1.730 12,340 -0.09(-4.95%)
Mar 17, 2016 1.775 1.830 1.769 1.820 35,825 +0.04(+2.00%)
Mar 16, 2016 1.800 1.820 1.730 1.784 7,508 +0.03(+1.82%)
Mar 15, 2016 1.740 1.820 1.730 1.752 10,387 +0.01(+0.71%)
Mar 14, 2016 1.720 1.839 1.720 1.740 17,387 +0.02(+1.16%)
Mar 11, 2016 1.800 1.821 1.650 1.720 55,162 -0.12(-6.52%)
Mar 10, 2016 1.880 1.890 1.800 1.840 6,803 +0.00(+0.00%)
Mar 09, 2016 1.750 1.890 1.707 1.840 59,630 +0.15(+8.88%)
Mar 08, 2016 1.630 1.770 1.630 1.690 35,219 +0.05(+3.05%)
Mar 07, 2016 1.640 1.700 1.600 1.640 34,796 +0.05(+3.14%)
Mar 04, 2016 1.580 1.690 1.580 1.590 13,251 -0.03(-1.85%)
Mar 03, 2016 1.610 1.700 1.610 1.620 12,360 +0.05(+3.18%)
Mar 02, 2016 1.529 1.630 1.529 1.570 41,164 +0.01(+0.64%)
Mar 01, 2016 1.550 1.650 1.520 1.560 50,590 +0.01(+0.65%)
Feb 29, 2016 1.560 1.740 1.515 1.550 87,749 -0.02(-1.27%)
Feb 26, 2016 1.539 1.620 1.500 1.570 55,092 +0.07(+4.67%)
Feb 25, 2016 1.500 1.510 1.500 1.500 8,715 +0.00(+0.00%)
Feb 24, 2016 1.503 1.560 1.500 1.500 16,249 -0.02(-1.31%)
Feb 23, 2016 1.569 1.569 1.510 1.520 21,199 -0.03(-1.94%)
Feb 22, 2016 1.530 1.590 1.530 1.550 18,229 +0.00(+0.00%)
Feb 19, 2016 1.523 1.600 1.520 1.550 16,454 +0.02(+1.31%)
Feb 18, 2016 1.610 1.620 1.530 1.530 48,968 -0.12(-7.27%)
Feb 17, 2016 1.600 1.650 1.600 1.650 11,486 +0.06(+3.77%)
Feb 16, 2016 1.620 1.620 1.570 1.590 3,385 +0.02(+1.21%)
Feb 12, 2016 1.670 1.571 1.571 1.571 5,600 -0.10(-5.93%)
Feb 11, 2016 1.580 1.690 1.570 1.670 17,318 +0.07(+4.37%)
Feb 10, 2016 1.580 1.640 1.540 1.600 13,442 +0.04(+2.56%)
Feb 09, 2016 1.600 1.610 1.550 1.560 56,305 -0.07(-4.29%)
Feb 08, 2016 1.720 1.720 1.619 1.630 39,468 -0.13(-7.39%)
Feb 05, 2016 1.700 1.815 1.700 1.760 10,389 -0.00(-0.01%)
Feb 04, 2016 1.810 1.850 1.710 1.760 18,484 -0.05(-2.76%)
Feb 03, 2016 1.780 1.860 1.775 1.810 7,798 +0.03(+1.69%)
Feb 02, 2016 1.760 1.820 1.710 1.780 6,228 -0.02(-1.11%)
Feb 01, 2016 1.886 1.886 1.774 1.800 20,398 +0.01(+0.56%)
Jan 29, 2016 1.770 1.940 1.760 1.790 31,184 +0.05(+2.59%)
Jan 28, 2016 1.830 1.830 1.745 1.745 15,000 +0.02(+1.44%)
Jan 27, 2016 1.761 1.840 1.720 1.720 7,097 -0.08(-4.44%)
Jan 26, 2016 1.750 1.910 1.750 1.800 14,962 +0.03(+1.69%)
Jan 25, 2016 1.890 1.920 1.760 1.770 31,315 -0.14(-7.33%)
Jan 22, 2016 1.840 1.940 1.840 1.910 22,081 +0.10(+5.52%)
Jan 21, 2016 1.770 1.900 1.730 1.810 30,877 +0.04(+2.26%)
Jan 20, 2016 1.750 1.770 1.620 1.770 76,945 +0.11(+6.52%)
Jan 19, 2016 1.710 1.740 1.660 1.662 25,827 +0.01(+0.70%)
Jan 15, 2016 1.720 1.650 1.650 1.650 14,900 -0.13(-7.30%)
Jan 14, 2016 1.730 1.820 1.660 1.780 22,856 +0.03(+1.71%)
Jan 13, 2016 1.830 1.830 1.750 1.750 91,482 -0.04(-2.23%)
Jan 12, 2016 1.830 1.860 1.790 1.790 12,963 -0.02(-1.10%)
Jan 11, 2016 1.790 1.920 1.790 1.810 69,013 +0.00(+0.00%)
Jan 08, 2016 1.820 1.880 1.786 1.810 21,251 -0.03(-1.63%)
Jan 07, 2016 1.840 1.880 1.800 1.840 34,808 +0.07(+3.77%)
Jan 06, 2016 1.960 1.960 1.770 1.773 73,052 -0.21(-10.44%)
Jan 05, 2016 1.820 2.050 1.820 1.980 68,942 +0.18(+10.00%)
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.