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 31, 2013 3.880 3.920 3.860 3.900 33,455 +0.05(+1.30%)
May 30, 2013 3.840 3.910 3.840 3.850 0 +0.01(+0.26%)
May 29, 2013 3.840 3.910 3.812 3.840 9,546 -0.03(-0.78%)
May 28, 2013 3.810 3.960 3.790 3.870 30,970 +0.01(+0.26%)
May 24, 2013 3.830 3.890 3.810 3.860 0 +0.03(+0.78%)
May 23, 2013 3.790 3.870 3.750 3.830 0 -0.04(-1.03%)
May 22, 2013 3.960 4.010 3.830 3.870 0 -0.09(-2.27%)
May 21, 2013 3.940 4.020 3.930 3.960 0 +0.03(+0.76%)
May 20, 2013 3.950 4.029 3.930 3.930 0 +0.00(+0.00%)
May 17, 2013 3.750 4.010 3.710 3.930 0 +0.31(+8.56%)
May 16, 2013 3.650 3.651 3.600 3.620 67,258 -0.06(-1.63%)
May 15, 2013 3.640 3.700 3.600 3.680 0 +0.11(+3.08%)
May 13, 2013 3.600 3.660 3.560 3.570 0 -0.02(-0.56%)
May 10, 2013 3.650 3.650 3.590 3.590 0 -0.06(-1.64%)
May 09, 2013 3.590 3.690 3.590 3.650 0 +0.07(+1.96%)
May 08, 2013 3.910 3.950 3.550 3.580 0 -0.42(-10.50%)
May 07, 2013 3.990 4.130 3.970 4.000 0 +0.00(+0.00%)
May 06, 2013 3.970 4.129 3.960 4.000 0 +0.04(+1.01%)
May 03, 2013 4.000 3.990 3.950 3.960 0 -0.02(-0.50%)
May 02, 2013 3.970 4.020 3.970 3.980 0 +0.00(+0.00%)
May 01, 2013 4.010 4.010 3.970 3.980 0 -0.02(-0.50%)
Apr 30, 2013 3.980 4.020 3.970 4.000 0 +0.00(+0.00%)
Apr 29, 2013 4.040 4.070 3.980 4.000 58,777 +0.01(+0.25%)
Apr 26, 2013 4.000 4.000 3.980 3.990 21,347 -0.01(-0.25%)
Apr 25, 2013 3.990 4.120 3.990 4.000 58,662 +0.02(+0.50%)
Apr 24, 2013 3.980 4.010 3.980 3.980 0 +0.01(+0.25%)
Apr 23, 2013 4.020 4.049 3.960 3.970 22,381 -0.05(-1.24%)
Apr 22, 2013 4.060 4.100 4.000 4.020 29,103 -0.04(-0.99%)
Apr 19, 2013 4.100 4.150 4.060 4.060 21,249 -0.08(-1.93%)
Apr 18, 2013 4.100 4.180 4.070 4.140 17,161 +0.01(+0.24%)
Apr 17, 2013 4.190 4.220 4.050 4.130 57,008 -0.05(-1.20%)
Apr 16, 2013 4.200 4.200 4.120 4.180 42,716 +0.02(+0.48%)
Apr 15, 2013 4.150 4.200 4.120 4.160 29,680 +0.02(+0.48%)
Apr 12, 2013 4.160 4.200 4.080 4.140 29,980 -0.07(-1.66%)
Apr 11, 2013 4.120 4.220 4.120 4.210 17,909 +0.05(+1.20%)
Apr 10, 2013 4.100 4.190 4.028 4.160 42,780 +0.09(+2.21%)
Apr 09, 2013 4.120 4.120 4.050 4.070 23,653 -0.05(-1.21%)
Apr 08, 2013 4.070 4.120 4.010 4.120 80,107 +0.00(+0.00%)
Apr 05, 2013 4.100 4.170 4.100 4.120 12,572 -0.05(-1.20%)
Apr 04, 2013 4.200 4.210 4.100 4.170 31,290 -0.03(-0.71%)
Apr 03, 2013 4.210 4.264 4.080 4.200 50,083 -0.01(-0.24%)
Apr 02, 2013 4.170 4.280 4.050 4.210 39,447 +0.08(+1.94%)
Apr 01, 2013 4.300 4.420 4.100 4.130 141,344 -0.19(-4.40%)
Mar 28, 2013 4.130 4.350 4.070 4.320 54,342 +0.14(+3.35%)
Mar 27, 2013 4.090 4.230 4.040 4.180 29,213 +0.07(+1.70%)
Mar 26, 2013 4.110 4.160 4.050 4.110 18,346 +0.02(+0.49%)
Mar 25, 2013 4.070 4.090 4.000 4.090 49,316 +0.03(+0.74%)
Mar 22, 2013 4.120 4.150 4.020 4.060 123,020 -0.08(-1.93%)
Mar 21, 2013 4.210 4.300 4.080 4.140 130,531 -0.13(-3.04%)
Mar 20, 2013 4.390 4.480 4.210 4.270 268,379 -0.20(-4.47%)
Mar 19, 2013 4.410 4.600 4.410 4.470 97,557 +0.05(+1.13%)
Mar 18, 2013 4.430 4.530 4.400 4.420 68,887 -0.03(-0.67%)
Mar 15, 2013 4.450 4.500 4.426 4.450 33,469 +0.00(+0.00%)
Mar 14, 2013 4.440 4.490 4.410 4.450 24,734 -0.01(-0.22%)
Mar 13, 2013 4.480 4.490 4.410 4.460 16,311 +0.03(+0.68%)
Mar 12, 2013 4.480 4.510 4.380 4.430 104,182 -0.03(-0.67%)
Mar 11, 2013 4.400 4.480 4.380 4.460 36,365 +0.06(+1.36%)
Mar 08, 2013 4.500 4.500 4.350 4.400 37,236 -0.10(-2.22%)
Mar 07, 2013 4.490 4.600 4.430 4.500 25,402 +0.05(+1.12%)
Mar 06, 2013 4.460 4.500 4.340 4.450 58,235 -0.01(-0.22%)
Mar 05, 2013 4.500 4.550 4.440 4.460 35,140 +0.02(+0.45%)
Mar 04, 2013 4.220 4.590 4.220 4.440 101,289 +0.17(+3.98%)
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.