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

Fuel Tech Inc (NQ: FTEK )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 19, 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 (%)
Jun 29, 2012 4.930 5.040 4.850 4.880 170,465 +0.07(+1.46%)
Jun 28, 2012 4.890 4.910 4.750 4.810 165,293 -0.14(-2.83%)
Jun 27, 2012 5.040 5.090 4.940 4.950 168,433 -0.05(-1.00%)
Jun 26, 2012 5.000 5.030 4.980 5.000 207,868 +0.02(+0.40%)
Jun 25, 2012 4.860 5.040 4.860 4.980 180,123 +0.13(+2.68%)
Jun 22, 2012 4.760 4.970 4.760 4.850 2,839,245 +0.11(+2.32%)
Jun 21, 2012 4.970 5.060 4.710 4.740 252,890 -0.25(-5.01%)
Jun 20, 2012 4.830 5.130 4.830 4.990 247,566 +0.14(+2.89%)
Jun 19, 2012 4.770 4.920 4.770 4.850 277,831 +0.09(+1.89%)
Jun 18, 2012 4.570 4.790 4.520 4.760 212,256 +0.13(+2.81%)
Jun 15, 2012 4.790 4.850 4.610 4.630 199,192 -0.18(-3.74%)
Jun 14, 2012 4.860 4.890 4.655 4.810 231,093 -0.05(-1.03%)
Jun 13, 2012 4.780 4.990 4.720 4.860 206,449 +0.08(+1.67%)
Jun 12, 2012 4.560 4.840 4.160 4.780 229,659 +0.26(+5.75%)
Jun 11, 2012 4.260 4.580 4.110 4.520 217,560 +0.31(+7.36%)
Jun 08, 2012 4.550 4.860 4.080 4.210 336,484 -0.33(-7.27%)
Jun 07, 2012 4.860 5.000 4.530 4.540 256,948 -0.24(-5.02%)
Jun 06, 2012 4.710 4.990 4.710 4.780 260,100 +0.09(+1.92%)
Jun 05, 2012 4.410 4.700 4.370 4.690 295,542 +0.30(+6.83%)
Jun 04, 2012 4.120 4.410 4.010 4.390 208,392 +0.29(+7.07%)
Jun 01, 2012 3.900 4.240 3.890 4.100 166,010 +0.09(+2.24%)
May 31, 2012 3.810 4.060 3.710 4.010 368,446 +0.19(+4.97%)
May 30, 2012 3.610 3.930 3.600 3.820 290,569 +0.19(+5.23%)
May 29, 2012 3.550 3.710 3.520 3.630 420,274 +0.13(+3.71%)
May 25, 2012 3.500 3.610 3.490 3.500 588,777 +0.01(+0.29%)
May 24, 2012 3.550 3.561 3.480 3.490 177,149 -0.04(-1.13%)
May 23, 2012 3.500 3.600 3.470 3.530 100,152 +0.00(+0.00%)
May 22, 2012 3.690 3.740 3.500 3.530 140,780 -0.15(-4.08%)
May 21, 2012 3.600 3.780 3.600 3.680 159,728 +0.10(+2.79%)
May 18, 2012 3.830 3.930 3.541 3.580 280,753 -0.27(-7.01%)
May 17, 2012 3.890 3.910 3.800 3.850 93,109 -0.05(-1.28%)
May 16, 2012 4.080 4.280 3.890 3.900 109,765 -0.15(-3.70%)
May 15, 2012 4.020 4.370 4.020 4.050 111,379 +0.05(+1.25%)
May 14, 2012 4.050 4.210 4.000 4.000 64,717 -0.09(-2.20%)
May 11, 2012 4.060 4.250 4.060 4.090 116,927 -0.02(-0.49%)
May 10, 2012 4.470 4.610 4.110 4.110 105,280 -0.33(-7.43%)
May 09, 2012 4.650 4.650 4.439 4.440 62,121 -0.21(-4.52%)
May 08, 2012 4.500 4.700 4.500 4.650 52,563 +0.10(+2.20%)
May 07, 2012 4.450 4.570 4.423 4.550 79,605 +0.07(+1.56%)
May 04, 2012 4.540 4.580 4.460 4.480 132,505 -0.12(-2.61%)
May 03, 2012 4.600 4.630 4.580 4.600 61,101 -0.01(-0.22%)
May 02, 2012 4.610 4.660 4.520 4.610 128,436 -0.03(-0.65%)
May 01, 2012 4.630 4.712 4.600 4.640 93,707 +0.01(+0.22%)
Apr 30, 2012 4.680 4.680 4.600 4.630 58,614 -0.06(-1.28%)
Apr 27, 2012 4.680 4.700 4.620 4.690 58,051 +0.01(+0.21%)
Apr 26, 2012 4.650 4.690 4.630 4.680 41,449 +0.02(+0.43%)
Apr 25, 2012 4.610 4.690 4.500 4.660 57,956 +0.12(+2.53%)
Apr 24, 2012 4.390 4.550 4.370 4.545 84,547 +0.17(+4.00%)
Apr 23, 2012 4.600 4.600 4.350 4.370 103,472 -0.31(-6.62%)
Apr 20, 2012 4.850 4.850 4.660 4.680 55,181 -0.06(-1.27%)
Apr 19, 2012 4.830 4.860 4.740 4.740 36,923 -0.07(-1.46%)
Apr 18, 2012 4.900 4.930 4.780 4.810 47,502 -0.11(-2.24%)
Apr 17, 2012 4.860 5.020 4.860 4.920 39,263 +0.10(+2.07%)
Apr 16, 2012 4.880 4.880 4.760 4.820 37,119 -0.04(-0.82%)
Apr 13, 2012 4.980 5.030 4.850 4.860 53,235 -0.14(-2.80%)
Apr 12, 2012 5.020 5.080 4.960 5.000 47,695 -0.02(-0.40%)
Apr 11, 2012 4.960 5.080 4.960 5.020 53,029 +0.12(+2.45%)
Apr 10, 2012 5.110 5.140 4.830 4.900 160,854 -0.25(-4.85%)
Apr 09, 2012 5.130 5.210 4.980 5.150 122,970 -0.13(-2.46%)
Apr 05, 2012 5.280 5.390 5.250 5.280 90,340 -0.04(-0.75%)
Apr 04, 2012 5.330 5.380 5.230 5.320 203,757 -0.11(-2.03%)
Apr 03, 2012 5.550 5.550 5.360 5.430 118,105 -0.14(-2.51%)
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.