Fuel Tech Inc (NQ: FTEK )

1.130 USD -0.050 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.350 2.365 2.290 2.350 419,243 -0.03(-1.26%)
Jun 29, 2021 2.490 2.490 2.350 2.380 436,967 -0.07(-2.86%)
Jun 28, 2021 2.410 2.460 2.350 2.450 575,415 +0.03(+1.24%)
Jun 25, 2021 2.530 2.540 2.350 2.420 693,332 -0.08(-3.20%)
Jun 24, 2021 2.430 2.640 2.340 2.500 1,711,287 +0.09(+3.73%)
Jun 23, 2021 2.400 2.440 2.320 2.410 458,640 +0.06(+2.55%)
Jun 22, 2021 2.270 2.380 2.250 2.350 390,958 +0.10(+4.44%)
Jun 21, 2021 2.400 2.430 2.250 2.250 636,152 -0.19(-7.79%)
Jun 18, 2021 2.260 2.440 2.210 2.440 1,076,064 +0.18(+7.96%)
Jun 17, 2021 2.320 2.370 2.260 2.260 429,771 -0.06(-2.59%)
Jun 16, 2021 2.270 2.370 2.260 2.320 343,808 -0.03(-1.28%)
Jun 15, 2021 2.510 2.520 2.280 2.350 1,000,849 -0.19(-7.48%)
Jun 14, 2021 2.540 2.640 2.440 2.540 825,346 +0.06(+2.42%)
Jun 11, 2021 2.500 2.530 2.410 2.480 566,934 +0.00(+0.00%)
Jun 10, 2021 2.550 2.730 2.425 2.480 1,195,143 -0.08(-3.13%)
Jun 09, 2021 2.720 2.717 2.510 2.560 1,135,408 -0.06(-2.29%)
Jun 08, 2021 2.580 2.710 2.400 2.620 2,058,295 +0.11(+4.38%)
Jun 07, 2021 2.740 2.750 2.500 2.510 3,824,111 -0.42(-14.33%)
Jun 04, 2021 2.200 3.220 2.155 2.930 11,592,436 +0.78(+36.28%)
Jun 03, 2021 2.130 2.210 2.085 2.150 592,159 -0.02(-0.92%)
Jun 02, 2021 2.230 2.240 2.080 2.170 521,120 -0.04(-1.81%)
Jun 01, 2021 2.090 2.230 2.050 2.210 883,995 +0.12(+5.74%)
May 28, 2021 2.140 2.170 2.050 2.090 527,370 +0.05(+2.45%)
May 27, 2021 2.010 2.090 1.970 2.040 640,383 +0.07(+3.55%)
May 26, 2021 1.870 2.020 1.850 1.970 741,612 +0.12(+6.49%)
May 25, 2021 1.990 2.015 1.850 1.850 939,326 -0.11(-5.61%)
May 24, 2021 2.050 2.070 1.930 1.960 854,019 -0.11(-5.31%)
May 21, 2021 2.090 2.100 1.950 2.070 971,592 -0.02(-0.96%)
May 20, 2021 2.120 2.170 2.020 2.090 596,165 +0.01(+0.48%)
May 19, 2021 2.010 2.150 1.970 2.080 384,590 +0.01(+0.48%)
May 18, 2021 1.960 2.190 1.890 2.070 1,181,030 +0.07(+3.50%)
May 17, 2021 2.070 2.100 1.940 2.000 851,741 -0.10(-4.76%)
May 14, 2021 2.130 2.132 1.950 2.100 2,458,681 -0.11(-4.98%)
May 13, 2021 2.310 2.520 2.040 2.210 44,446,854 +0.27(+13.92%)
May 12, 2021 1.950 1.970 1.870 1.940 1,223,891 +0.01(+0.52%)
May 11, 2021 1.670 1.970 1.650 1.930 420,582 +0.02(+1.31%)
May 10, 2021 2.090 2.100 1.890 1.905 362,833 -0.20(-9.29%)
May 07, 2021 2.000 2.110 1.980 2.100 237,962 +0.10(+5.00%)
May 06, 2021 2.070 2.120 1.940 2.000 552,170 -0.12(-5.66%)
May 05, 2021 2.120 2.240 2.090 2.120 243,818 -0.06(-2.75%)
May 04, 2021 2.210 2.240 2.080 2.180 337,762 +0.01(+0.46%)
May 03, 2021 2.270 2.320 2.130 2.170 371,050 -0.11(-4.82%)
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%)
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.