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 (%)
Jul 29, 2011 6.200 6.470 6.200 6.360 142,112 -0.01(-0.16%)
Jul 28, 2011 6.360 6.550 6.290 6.370 79,232 -0.02(-0.31%)
Jul 27, 2011 6.820 6.824 6.300 6.390 195,152 -0.49(-7.12%)
Jul 26, 2011 7.000 7.020 6.870 6.880 38,968 -0.15(-2.13%)
Jul 25, 2011 6.900 7.090 6.810 7.030 72,960 +0.04(+0.57%)
Jul 22, 2011 7.140 7.200 6.990 6.990 111,184 -0.25(-3.45%)
Jul 21, 2011 7.320 7.460 7.170 7.240 76,080 -0.05(-0.69%)
Jul 20, 2011 7.410 7.460 7.170 7.290 82,123 -0.11(-1.49%)
Jul 19, 2011 7.130 7.400 7.130 7.400 131,195 +0.34(+4.82%)
Jul 18, 2011 6.940 7.120 6.890 7.060 149,729 +0.08(+1.15%)
Jul 15, 2011 7.090 7.100 6.910 6.980 87,717 -0.10(-1.41%)
Jul 14, 2011 7.220 7.450 7.030 7.080 103,545 -0.14(-1.94%)
Jul 13, 2011 7.040 7.280 7.030 7.220 149,043 +0.24(+3.44%)
Jul 12, 2011 7.170 7.170 6.950 6.980 153,012 -0.21(-2.92%)
Jul 11, 2011 7.100 7.300 6.910 7.190 123,523 -0.05(-0.69%)
Jul 08, 2011 6.970 7.250 6.930 7.240 115,617 +0.14(+1.97%)
Jul 07, 2011 7.250 7.310 6.980 7.100 231,873 -0.06(-0.84%)
Jul 06, 2011 6.980 7.230 6.940 7.160 87,345 +0.15(+2.14%)
Jul 05, 2011 6.880 7.020 6.800 7.010 69,976 +0.11(+1.59%)
Jul 01, 2011 6.660 6.990 6.570 6.900 92,328 +0.27(+4.07%)
Jun 30, 2011 6.520 6.797 6.510 6.630 88,488 +0.14(+2.16%)
Jun 29, 2011 6.700 6.700 6.360 6.490 225,310 -0.15(-2.26%)
Jun 28, 2011 6.360 6.640 6.240 6.640 110,429 +0.34(+5.40%)
Jun 27, 2011 6.120 6.306 6.040 6.300 103,264 +0.14(+2.27%)
Jun 24, 2011 6.090 6.255 6.050 6.160 802,410 +0.06(+0.98%)
Jun 23, 2011 5.990 6.150 5.780 6.100 192,510 +0.06(+0.99%)
Jun 22, 2011 6.200 6.370 6.020 6.040 196,382 -0.24(-3.82%)
Jun 21, 2011 6.230 6.430 6.000 6.280 268,400 +0.10(+1.62%)
Jun 20, 2011 6.030 7.050 6.000 6.180 413,015 -0.80(-11.46%)
Jun 17, 2011 7.230 7.300 6.910 6.980 216,805 -0.19(-2.65%)
Jun 16, 2011 7.280 7.330 7.170 7.170 67,130 -0.10(-1.38%)
Jun 15, 2011 7.250 7.330 7.150 7.270 101,823 -0.12(-1.62%)
Jun 14, 2011 7.420 7.430 7.330 7.390 70,024 +0.10(+1.37%)
Jun 13, 2011 7.600 7.600 7.290 7.290 74,058 -0.26(-3.44%)
Jun 10, 2011 7.610 7.749 7.450 7.550 94,987 -0.15(-1.95%)
Jun 09, 2011 7.610 7.770 7.610 7.700 57,759 +0.14(+1.85%)
Jun 08, 2011 7.680 7.800 7.530 7.560 94,369 -0.14(-1.82%)
Jun 07, 2011 7.750 7.820 7.630 7.700 30,515 +0.06(+0.79%)
Jun 06, 2011 7.840 7.930 7.620 7.640 73,003 -0.13(-1.67%)
Jun 03, 2011 7.800 7.970 7.710 7.770 101,082 +0.11(+1.44%)
May 24, 2011 7.930 8.040 7.660 7.660 79,101 -0.25(-3.16%)
May 23, 2011 8.000 8.050 7.900 7.910 70,746 -0.20(-2.47%)
May 20, 2011 8.180 8.220 8.100 8.110 63,345 -0.12(-1.46%)
May 19, 2011 7.890 8.390 7.870 8.230 177,520 +0.46(+5.92%)
May 18, 2011 7.640 7.790 7.620 7.770 27,416 +0.18(+2.37%)
May 17, 2011 7.610 7.800 7.580 7.590 44,422 -0.11(-1.43%)
May 16, 2011 7.710 7.850 7.690 7.700 77,227 -0.11(-1.41%)
May 13, 2011 8.080 8.080 7.770 7.810 65,552 -0.25(-3.10%)
May 12, 2011 7.890 8.130 7.860 8.060 68,905 +0.10(+1.26%)
May 11, 2011 8.110 8.140 7.790 7.960 107,044 -0.17(-2.09%)
May 10, 2011 8.050 8.260 7.680 8.130 278,691 +0.53(+6.97%)
May 09, 2011 7.260 7.600 7.250 7.600 88,824 +0.33(+4.54%)
May 06, 2011 7.350 7.578 7.250 7.270 54,657 +0.01(+0.14%)
May 05, 2011 7.390 7.490 7.200 7.260 114,932 -0.24(-3.20%)
May 04, 2011 7.770 7.780 7.410 7.500 107,562 -0.29(-3.72%)
May 03, 2011 7.650 7.890 7.650 7.790 86,699 -0.17(-2.14%)
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.