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 31, 2018 1.040 1.050 0.9800 0.9800 14,789 -0.06(-5.77%)
Jul 30, 2018 1.050 1.050 0.9910 1.040 5,331 +0.04(+4.00%)
Jul 27, 2018 1.030 1.030 0.9800 1.000 16,800 -0.01(-0.89%)
Jul 26, 2018 0.9800 1.009 0.9621 1.009 13,616 -0.00(-0.10%)
Jul 25, 2018 0.9725 1.010 0.9725 1.010 8,344 +0.03(+2.85%)
Jul 24, 2018 1.000 1.010 0.9820 0.9820 15,688 -0.02(-1.80%)
Jul 23, 2018 1.010 1.010 0.9900 1.000 9,593 +0.03(+2.83%)
Jul 20, 2018 1.005 1.019 0.9725 0.9725 22,640 -0.03(-2.75%)
Jul 19, 2018 1.020 1.020 0.9850 1.000 8,114 -0.00(-0.19%)
Jul 18, 2018 0.9850 1.020 0.9726 1.002 15,685 +0.02(+1.58%)
Jul 17, 2018 1.005 1.020 0.9800 0.9863 18,992 +0.01(+0.64%)
Jul 16, 2018 0.9900 1.040 0.9800 0.9800 15,395 -0.02(-2.00%)
Jul 13, 2018 1.030 1.050 0.9960 1.000 8,170 -0.04(-3.85%)
Jul 12, 2018 0.9800 1.040 0.9676 1.040 21,355 +0.04(+4.00%)
Jul 11, 2018 0.9900 1.050 0.9900 1.000 38,434 +0.02(+1.94%)
Jul 10, 2018 0.9921 1.000 0.9802 0.9810 42,765 +0.01(+1.11%)
Jul 09, 2018 0.9701 1.033 0.9701 0.9702 101,385 -0.01(-1.41%)
Jul 06, 2018 1.031 1.040 0.9700 0.9841 30,998 -0.05(-4.46%)
Jul 05, 2018 1.030 1.040 1.010 1.030 15,921 +0.04(+4.12%)
Jul 03, 2018 0.9892 0.9892 0.9892 0 -0.05(-4.88%)
Jul 02, 2018 1.070 1.070 1.040 1.040 15,392 -0.04(-3.70%)
Jun 29, 2018 1.080 1.140 1.070 1.080 45,875 +0.04(+3.85%)
Jun 28, 2018 1.050 1.051 1.000 1.040 50,509 +0.05(+4.52%)
Jun 27, 2018 1.098 1.110 0.9637 0.9950 123,053 -0.07(-6.91%)
Jun 26, 2018 1.080 1.100 1.060 1.069 20,116 -0.00(-0.10%)
Jun 25, 2018 1.100 1.128 1.050 1.070 75,283 -0.04(-3.60%)
Jun 22, 2018 1.090 1.131 1.090 1.110 38,941 +0.01(+0.84%)
Jun 21, 2018 1.130 1.085 1.101 31,105 -0.02(-1.71%)
Jun 20, 2018 1.090 1.140 1.090 1.120 18,307 +0.02(+1.82%)
Jun 19, 2018 1.150 1.150 1.100 1.100 30,544 -0.05(-4.35%)
Jun 18, 2018 1.100 1.150 1.100 1.150 23,888 +0.05(+4.55%)
Jun 15, 2018 1.146 1.100 1.100 46,545 -0.05(-3.98%)
Jun 14, 2018 1.150 1.160 1.146 1.146 3,359 -0.01(-1.24%)
Jun 13, 2018 1.170 1.194 1.130 1.160 36,240 +0.00(+0.00%)
Jun 12, 2018 1.130 1.200 1.130 1.160 33,355 +0.02(+1.75%)
Jun 11, 2018 1.110 1.140 1.110 1.140 55,597 +0.02(+1.79%)
Jun 08, 2018 1.140 1.140 1.110 1.120 37,073 -0.02(-1.75%)
Jun 07, 2018 1.120 1.190 1.120 1.140 5,207 +0.03(+2.70%)
Jun 06, 2018 1.150 1.200 1.100 1.110 24,142 -0.05(-4.31%)
Jun 05, 2018 1.100 1.190 1.100 1.160 33,256 +0.07(+6.42%)
Jun 04, 2018 1.140 1.160 1.090 1.090 84,198 -0.06(-5.22%)
Jun 01, 2018 1.150 1.160 1.130 1.150 19,990 +0.00(+0.00%)
May 31, 2018 1.140 1.160 1.130 1.150 21,272 +0.02(+1.77%)
May 30, 2018 1.150 1.170 1.130 1.130 16,399 +0.00(+0.00%)
May 29, 2018 1.140 1.170 1.110 1.130 47,585 -0.02(-1.74%)
May 25, 2018 1.150 1.150 1.150 0 +0.00(+0.00%)
May 24, 2018 1.160 1.190 1.150 1.150 28,680 -0.02(-1.71%)
May 23, 2018 1.200 1.200 1.151 1.170 30,597 -0.02(-1.68%)
May 22, 2018 1.200 1.200 1.183 1.190 12,808 -0.01(-0.83%)
May 21, 2018 1.210 1.210 1.190 1.200 16,231 +0.00(+0.00%)
May 18, 2018 1.200 1.200 1.166 1.200 50,301 +0.01(+0.84%)
May 17, 2018 1.180 1.210 1.180 1.190 18,487 +0.02(+1.71%)
May 16, 2018 1.200 1.210 1.150 1.170 71,057 -0.03(-2.50%)
May 15, 2018 1.200 1.220 1.150 1.200 42,939 +0.01(+0.84%)
May 14, 2018 1.220 1.280 1.190 1.190 32,361 -0.04(-3.25%)
May 11, 2018 1.300 1.310 1.160 1.230 204,248 -0.05(-3.91%)
May 10, 2018 1.410 1.410 1.260 1.280 77,150 -0.10(-7.25%)
May 09, 2018 1.400 1.400 1.310 1.380 52,044 -0.01(-0.72%)
May 08, 2018 1.390 1.404 1.360 1.390 20,862 +0.04(+2.89%)
May 07, 2018 1.340 1.444 1.340 1.351 19,874 +0.02(+1.58%)
May 04, 2018 1.330 1.350 1.330 1.330 7,260 -0.02(-1.48%)
May 03, 2018 1.330 1.350 1.310 1.350 25,890 +0.01(+0.75%)
May 02, 2018 1.280 1.340 1.278 1.340 31,431 +0.07(+5.51%)
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.