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 28, 2004 4.290 4.450 4.290 4.390 2,500 +0.08(+1.86%)
May 27, 2004 4.220 4.332 4.220 4.310 15,100 +0.14(+3.36%)
May 26, 2004 4.280 4.310 4.090 4.170 9,300 -0.03(-0.71%)
May 25, 2004 4.140 4.290 4.130 4.200 8,700 +0.03(+0.72%)
May 24, 2004 4.480 4.480 4.160 4.170 15,000 -0.32(-7.13%)
May 21, 2004 4.320 4.570 4.320 4.490 7,900 +0.06(+1.35%)
May 20, 2004 4.080 4.440 4.080 4.430 7,700 +0.25(+5.98%)
May 19, 2004 4.490 4.600 4.050 4.180 18,500 -0.35(-7.73%)
May 18, 2004 4.360 4.540 4.340 4.530 13,000 +0.23(+5.35%)
May 17, 2004 4.360 4.552 4.300 4.300 7,200 -0.06(-1.38%)
May 14, 2004 4.250 4.370 4.250 4.360 8,400 +0.06(+1.40%)
May 13, 2004 4.270 4.350 4.251 4.300 2,600 -0.02(-0.46%)
May 12, 2004 4.296 4.320 4.290 4.320 2,400 -0.08(-1.82%)
May 11, 2004 4.510 4.730 4.340 4.400 22,300 -0.30(-6.38%)
May 10, 2004 3.940 4.890 3.940 4.700 86,800 +0.91(+24.01%)
May 07, 2004 4.099 4.100 3.790 3.790 22,900 -0.26(-6.42%)
May 06, 2004 4.250 4.250 3.880 4.050 34,200 -0.22(-5.15%)
May 05, 2004 4.290 4.310 4.260 4.270 14,600 +0.02(+0.47%)
May 04, 2004 4.250 4.300 4.250 4.250 5,000 -0.04(-0.93%)
May 03, 2004 4.280 4.310 4.200 4.290 37,100 -0.01(-0.23%)
Apr 30, 2004 4.420 4.530 4.300 4.300 28,800 -0.13(-2.93%)
Apr 29, 2004 4.620 4.620 4.430 4.430 24,100 -0.22(-4.73%)
Apr 28, 2004 4.620 4.650 4.490 4.650 9,800 +0.01(+0.22%)
Apr 27, 2004 4.540 4.660 4.480 4.640 16,100 +0.10(+2.23%)
Apr 26, 2004 4.530 4.540 4.500 4.539 10,000 +0.03(+0.64%)
Apr 23, 2004 4.560 4.680 4.510 4.510 13,100 -0.07(-1.53%)
Apr 22, 2004 4.660 4.660 4.580 4.580 28,200 -0.10(-2.14%)
Apr 21, 2004 4.820 4.870 4.620 4.680 16,800 -0.19(-3.90%)
Apr 20, 2004 4.940 4.970 4.860 4.870 7,800 -0.04(-0.81%)
Apr 19, 2004 4.920 5.040 4.900 4.910 20,000 +0.04(+0.82%)
Apr 16, 2004 4.620 5.210 4.620 4.870 84,600 +0.24(+5.18%)
Apr 15, 2004 4.770 4.970 4.620 4.630 10,900 -0.12(-2.53%)
Apr 14, 2004 4.690 5.000 4.690 4.750 15,900 -0.01(-0.21%)
Apr 13, 2004 4.990 5.000 4.620 4.760 7,000 -0.29(-5.74%)
Apr 12, 2004 4.590 5.100 4.590 5.050 6,900 +0.33(+6.99%)
Apr 08, 2004 4.660 4.770 4.620 4.720 6,300 -0.02(-0.42%)
Apr 07, 2004 4.770 4.809 4.740 4.740 33,200 -0.12(-2.47%)
Apr 06, 2004 5.150 5.150 4.860 4.860 13,700 -0.29(-5.63%)
Apr 05, 2004 5.200 5.200 5.000 5.150 39,900 -0.13(-2.54%)
Apr 02, 2004 4.960 5.300 4.600 5.284 79,100 +0.24(+4.84%)
Apr 01, 2004 5.000 5.190 5.000 5.040 25,000 +0.04(+0.80%)
Mar 31, 2004 4.690 5.040 4.560 5.000 67,800 +0.35(+7.53%)
Mar 30, 2004 4.570 4.650 4.510 4.650 7,300 +0.10(+2.20%)
Mar 29, 2004 4.690 4.690 4.550 4.550 20,600 -0.18(-3.81%)
Mar 26, 2004 4.560 4.850 4.560 4.730 14,700 +0.04(+0.85%)
Mar 25, 2004 4.560 4.740 4.530 4.690 11,700 +0.08(+1.74%)
Mar 24, 2004 4.575 4.700 4.460 4.610 18,600 +0.01(+0.22%)
Mar 23, 2004 4.500 4.690 4.500 4.600 20,600 +0.00(+0.00%)
Mar 22, 2004 4.550 4.600 4.500 4.600 22,300 -0.10(-2.13%)
Mar 19, 2004 4.850 4.850 4.600 4.700 24,600 -0.09(-1.88%)
Mar 18, 2004 4.590 4.930 4.590 4.790 28,200 -0.00(-0.02%)
Mar 17, 2004 4.830 4.850 4.570 4.791 30,700 -0.09(-1.82%)
Mar 16, 2004 4.450 4.910 4.430 4.880 21,300 +0.22(+4.72%)
Mar 15, 2004 4.560 4.660 4.530 4.660 11,800 -0.06(-1.25%)
Mar 12, 2004 4.460 4.719 4.460 4.719 22,900 +0.12(+2.59%)
Mar 11, 2004 4.520 4.720 4.510 4.600 13,500 +0.06(+1.32%)
Mar 10, 2004 4.890 4.890 4.500 4.540 30,200 -0.23(-4.82%)
Mar 09, 2004 4.670 4.920 4.670 4.770 36,000 -0.03(-0.63%)
Mar 08, 2004 4.770 5.050 4.600 4.800 61,600 +0.25(+5.49%)
Mar 05, 2004 4.700 4.810 4.550 4.550 23,500 -0.15(-3.19%)
Mar 04, 2004 4.800 4.800 4.700 4.700 35,400 -0.02(-0.42%)
Mar 03, 2004 4.711 4.811 4.700 4.720 26,300 -0.06(-1.26%)
Mar 02, 2004 4.665 4.850 4.665 4.780 17,900 -0.04(-0.83%)
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.