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

Fuel Tech Inc (NQ: FTEK )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 2.300 2.350 2.230 2.280 316,000 -0.03(-1.30%)
Apr 29, 2021 2.440 2.440 2.250 2.310 210,297 -0.10(-4.15%)
Apr 28, 2021 2.370 2.450 2.310 2.410 239,710 +0.06(+2.55%)
Apr 27, 2021 2.420 2.480 2.280 2.350 361,706 -0.03(-1.26%)
Apr 26, 2021 2.380 2.430 2.310 2.380 383,008 +0.06(+2.59%)
Apr 23, 2021 2.290 2.390 2.230 2.320 334,500 +0.04(+1.75%)
Apr 22, 2021 2.290 2.400 2.230 2.280 371,048 +0.04(+1.79%)
Apr 21, 2021 2.130 2.300 2.130 2.240 446,417 +0.08(+3.70%)
Apr 20, 2021 2.210 2.270 2.110 2.160 485,112 -0.03(-1.37%)
Apr 19, 2021 2.340 2.380 2.160 2.190 654,351 -0.17(-7.20%)
Apr 16, 2021 2.280 2.380 2.220 2.360 587,200 +0.03(+1.29%)
Apr 15, 2021 2.450 2.490 2.310 2.330 1,034,147 -0.16(-6.43%)
Apr 14, 2021 2.480 2.670 2.440 2.490 917,387 +0.03(+1.22%)
Apr 13, 2021 2.580 2.630 2.400 2.460 901,717 -0.11(-4.28%)
Apr 12, 2021 2.870 2.870 2.550 2.570 667,275 -0.28(-9.82%)
Apr 09, 2021 2.890 2.900 2.720 2.850 569,900 -0.01(-0.35%)
Apr 08, 2021 2.860 2.890 2.800 2.860 469,486 +0.02(+0.70%)
Apr 07, 2021 2.900 2.950 2.810 2.840 515,853 -0.10(-3.40%)
Apr 06, 2021 2.930 3.070 2.890 2.940 584,922 +0.05(+1.73%)
Apr 05, 2021 2.920 2.990 2.800 2.890 601,866 +0.00(+0.00%)
Apr 01, 2021 3.230 3.230 2.860 2.890 1,964,200 -0.25(-7.96%)
Mar 31, 2021 3.090 3.290 3.070 3.140 252,695 +0.11(+3.63%)
Mar 30, 2021 2.930 3.100 2.820 3.030 419,044 +0.14(+4.84%)
Mar 29, 2021 3.050 3.050 2.880 2.890 236,206 -0.11(-3.67%)
Mar 26, 2021 3.120 3.180 2.940 3.000 194,500 -0.10(-3.23%)
Mar 25, 2021 2.920 3.150 2.920 3.100 263,138 +0.08(+2.65%)
Mar 24, 2021 3.260 3.300 2.990 3.020 318,716 -0.17(-5.33%)
Mar 23, 2021 3.300 3.320 3.150 3.190 268,109 -0.12(-3.63%)
Mar 22, 2021 3.410 3.460 3.310 3.310 277,608 -0.09(-2.65%)
Mar 19, 2021 3.520 3.630 3.400 3.400 424,500 -0.09(-2.58%)
Mar 18, 2021 3.580 3.750 3.420 3.490 409,045 -0.12(-3.32%)
Mar 17, 2021 3.350 3.700 3.320 3.610 440,521 +0.15(+4.34%)
Mar 16, 2021 3.610 3.770 3.420 3.460 803,982 -0.36(-9.42%)
Mar 15, 2021 3.920 4.090 3.800 3.820 976,765 +0.04(+1.06%)
Mar 12, 2021 3.760 3.870 3.650 3.780 635,800 -0.01(-0.26%)
Mar 11, 2021 3.600 3.950 3.500 3.790 1,239,224 +0.39(+11.47%)
Mar 10, 2021 3.620 3.640 3.350 3.400 428,975 -0.09(-2.58%)
Mar 09, 2021 3.310 3.540 3.250 3.490 537,632 +0.29(+9.06%)
Mar 08, 2021 3.180 3.320 3.060 3.200 476,832 +0.09(+2.89%)
Mar 05, 2021 3.090 3.170 2.655 3.110 803,600 +0.02(+0.65%)
Mar 04, 2021 3.370 3.430 3.000 3.090 928,587 -0.35(-10.17%)
Mar 03, 2021 3.750 3.750 3.400 3.440 474,171 -0.27(-7.28%)
Mar 02, 2021 3.860 3.940 3.700 3.710 463,201 -0.19(-4.87%)
Mar 01, 2021 3.540 4.090 3.520 3.900 943,952 +0.38(+10.80%)
Feb 26, 2021 3.550 3.760 3.400 3.520 975,300 -0.15(-4.09%)
Feb 25, 2021 3.810 3.920 3.570 3.670 709,443 -0.18(-4.68%)
Feb 24, 2021 3.900 3.980 3.780 3.850 655,918 +0.11(+2.94%)
Feb 23, 2021 3.680 3.880 3.280 3.740 1,152,563 -0.30(-7.43%)
Feb 22, 2021 4.150 4.220 3.920 4.040 1,120,992 -0.16(-3.81%)
Feb 19, 2021 4.240 4.435 4.100 4.200 1,207,800 +0.05(+1.20%)
Feb 18, 2021 4.310 4.370 4.120 4.150 1,184,539 -0.31(-6.95%)
Feb 17, 2021 4.740 4.750 4.380 4.460 1,481,066 -0.22(-4.70%)
Feb 16, 2021 4.890 4.910 4.660 4.680 1,301,786 -0.01(-0.21%)
Feb 12, 2021 4.850 4.900 4.570 4.690 2,793,800 -0.41(-8.04%)
Feb 11, 2021 5.250 5.360 5.010 5.100 1,020,811 -0.11(-2.11%)
Feb 10, 2021 5.570 5.570 5.000 5.210 1,756,068 -0.28(-5.10%)
Feb 09, 2021 5.370 5.730 5.220 5.490 1,676,477 +0.16(+3.00%)
Feb 08, 2021 5.390 5.451 5.130 5.330 1,255,888 +0.16(+3.09%)
Feb 05, 2021 5.300 5.380 5.060 5.170 734,000 -0.02(-0.39%)
Feb 04, 2021 5.200 5.390 5.020 5.190 1,171,725 -0.10(-1.89%)
Feb 03, 2021 5.030 5.450 5.010 5.290 1,349,108 +0.30(+6.01%)
Feb 02, 2021 5.190 5.250 4.890 4.990 824,158 -0.06(-1.19%)
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.