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 (%)
May 30, 2003 4.220 4.300 4.220 4.300 10,500 +0.08(+1.90%)
May 29, 2003 4.220 4.220 4.170 4.220 16,700 +0.07(+1.69%)
May 28, 2003 4.150 4.200 4.010 4.150 118,700 +0.04(+1.00%)
May 27, 2003 4.120 4.280 4.011 4.109 31,200 +0.02(+0.46%)
May 23, 2003 4.220 4.230 4.090 4.090 6,400 -0.11(-2.62%)
May 22, 2003 4.000 4.200 4.000 4.200 11,200 +0.22(+5.53%)
May 21, 2003 4.180 4.180 3.980 3.980 16,700 -0.18(-4.35%)
May 20, 2003 4.190 4.190 3.700 4.161 23,900 -0.02(-0.45%)
May 19, 2003 4.350 4.350 4.120 4.180 20,000 -0.21(-4.78%)
May 16, 2003 4.350 4.500 4.340 4.390 17,900 -0.05(-1.13%)
May 15, 2003 4.260 4.440 4.210 4.440 45,900 +0.26(+6.22%)
May 14, 2003 4.140 4.250 4.020 4.180 25,700 -0.07(-1.65%)
May 13, 2003 4.200 4.250 4.140 4.250 14,200 +0.06(+1.43%)
May 12, 2003 4.020 4.190 3.920 4.190 35,300 +0.02(+0.48%)
May 09, 2003 3.700 4.190 3.700 4.170 54,800 +0.42(+11.20%)
May 08, 2003 3.650 3.750 3.600 3.750 13,400 +0.14(+3.88%)
May 07, 2003 3.600 3.620 3.410 3.610 51,200 +0.01(+0.28%)
May 06, 2003 3.650 3.750 3.110 3.600 46,500 -0.08(-2.17%)
May 05, 2003 3.750 3.750 3.610 3.680 24,900 +0.01(+0.27%)
May 02, 2003 3.750 3.750 3.550 3.670 61,100 +0.04(+1.10%)
May 01, 2003 3.700 3.760 3.630 3.630 68,700 -0.02(-0.55%)
Apr 30, 2003 3.660 3.760 3.610 3.650 50,500 -0.10(-2.67%)
Apr 29, 2003 3.920 3.940 3.650 3.750 10,900 -0.15(-3.85%)
Apr 28, 2003 3.670 3.940 3.670 3.900 15,600 +0.25(+6.85%)
Apr 25, 2003 3.700 3.750 3.650 3.650 14,500 -0.05(-1.35%)
Apr 24, 2003 3.410 3.700 3.410 3.700 40,300 +0.20(+5.71%)
Apr 23, 2003 3.310 3.580 3.260 3.500 26,400 +0.15(+4.48%)
Apr 22, 2003 3.260 3.450 3.230 3.350 37,200 +0.10(+3.08%)
Apr 21, 2003 3.150 3.250 3.150 3.250 2,900 +0.06(+1.88%)
Apr 17, 2003 3.160 3.190 3.090 3.190 11,000 -0.01(-0.31%)
Apr 16, 2003 3.300 3.300 3.200 3.200 11,200 -0.05(-1.54%)
Apr 15, 2003 3.260 3.260 3.130 3.250 17,200 +0.05(+1.56%)
Apr 14, 2003 3.220 3.250 3.170 3.200 16,900 -0.05(-1.54%)
Apr 11, 2003 3.190 3.260 3.150 3.250 34,800 +0.04(+1.25%)
Apr 10, 2003 3.230 3.260 3.120 3.210 6,700 -0.02(-0.62%)
Apr 09, 2003 3.170 3.240 3.120 3.230 5,300 -0.01(-0.31%)
Apr 08, 2003 3.140 3.240 3.120 3.240 3,100 +0.09(+2.86%)
Apr 07, 2003 3.190 3.250 3.150 3.150 5,800 +0.05(+1.61%)
Apr 04, 2003 3.170 3.200 3.100 3.100 19,500 -0.08(-2.52%)
Apr 03, 2003 3.170 3.240 3.170 3.180 13,700 +0.03(+0.95%)
Apr 02, 2003 3.160 3.260 3.150 3.150 25,900 +0.00(+0.00%)
Apr 01, 2003 3.160 3.200 3.070 3.150 486,900 -0.16(-4.83%)
Mar 31, 2003 3.180 3.440 3.170 3.310 67,482 -0.19(-5.43%)
Mar 28, 2003 3.610 3.610 3.180 3.500 46,300 -0.11(-3.07%)
Mar 27, 2003 3.500 3.750 3.500 3.611 20,150 +0.07(+2.01%)
Mar 26, 2003 3.390 3.550 3.390 3.540 10,200 +0.19(+5.67%)
Mar 25, 2003 3.200 3.350 3.200 3.350 8,500 +0.03(+0.90%)
Mar 24, 2003 3.400 3.410 3.250 3.320 9,900 -0.08(-2.35%)
Mar 21, 2003 3.300 3.400 3.300 3.400 6,600 +0.01(+0.29%)
Mar 20, 2003 3.520 3.520 3.190 3.390 22,400 -0.16(-4.51%)
Mar 19, 2003 3.290 3.570 3.250 3.550 37,600 +0.18(+5.34%)
Mar 18, 2003 3.220 3.430 3.220 3.370 10,500 +0.17(+5.31%)
Mar 17, 2003 3.230 3.260 3.200 3.200 9,500 -0.04(-1.23%)
Mar 14, 2003 3.210 3.240 3.210 3.240 2,100 -0.06(-1.82%)
Mar 13, 2003 3.290 3.300 3.220 3.300 4,400 +0.00(+0.00%)
Mar 12, 2003 3.350 3.400 3.300 3.300 7,300 -0.10(-2.94%)
Mar 11, 2003 3.349 3.550 3.349 3.400 17,500 +0.09(+2.72%)
Mar 10, 2003 3.210 3.350 3.210 3.310 2,600 +0.04(+1.22%)
Mar 07, 2003 3.110 3.400 3.010 3.270 17,500 +0.08(+2.51%)
Mar 06, 2003 3.120 3.300 3.120 3.190 12,700 -0.06(-1.85%)
Mar 05, 2003 3.150 3.450 3.120 3.250 41,300 +0.04(+1.25%)
Mar 04, 2003 3.400 3.440 3.080 3.210 25,500 -0.24(-6.96%)
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.