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

Fuel Tech Inc (NQ: FTEK )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2015 2.050 2.100 2.000 2.040 33,541 +0.00(+0.00%)
Aug 28, 2015 2.100 2.100 2.010 2.040 62,280 -0.03(-1.45%)
Aug 27, 2015 2.070 2.080 1.990 2.070 68,834 +0.04(+1.97%)
Aug 26, 2015 1.970 2.160 1.970 2.030 93,890 +0.07(+3.57%)
Aug 25, 2015 2.060 2.170 1.950 1.960 35,639 -0.08(-3.92%)
Aug 24, 2015 2.080 2.100 1.990 2.040 78,992 -0.12(-5.56%)
Aug 21, 2015 2.250 2.320 2.130 2.160 62,388 -0.05(-2.26%)
Aug 20, 2015 2.190 2.420 2.190 2.210 40,272 +0.09(+4.25%)
Aug 19, 2015 2.154 2.180 2.120 2.120 41,018 -0.05(-2.30%)
Aug 18, 2015 2.290 2.360 2.110 2.170 27,084 -0.11(-4.82%)
Aug 17, 2015 2.270 2.360 2.230 2.280 38,762 -0.05(-2.15%)
Aug 14, 2015 2.240 2.340 2.230 2.330 29,678 +0.09(+4.02%)
Aug 13, 2015 2.290 2.330 2.210 2.240 50,562 -0.02(-0.88%)
Aug 12, 2015 2.070 2.290 2.047 2.260 96,996 +0.25(+12.44%)
Aug 11, 2015 2.000 2.100 1.950 2.010 121,598 +0.19(+10.44%)
Aug 10, 2015 1.860 1.990 1.820 1.820 26,537 +0.00(+0.00%)
Aug 07, 2015 1.850 1.910 1.820 1.820 5,099 -0.03(-1.62%)
Aug 06, 2015 1.860 1.940 1.810 1.850 52,410 -0.11(-5.61%)
Aug 05, 2015 2.010 2.100 1.940 1.960 41,979 -0.04(-2.00%)
Aug 04, 2015 1.970 2.040 1.910 2.000 67,221 +0.15(+8.11%)
Aug 03, 2015 1.820 2.020 1.820 1.850 91,760 +0.03(+1.65%)
Jul 31, 2015 1.900 1.900 1.800 1.820 27,464 -0.03(-1.62%)
Jul 30, 2015 1.900 1.920 1.760 1.850 78,016 -0.08(-4.15%)
Jul 29, 2015 1.942 1.960 1.920 1.930 19,621 -0.02(-1.03%)
Jul 28, 2015 1.970 1.990 1.920 1.950 53,779 -0.04(-2.01%)
Jul 27, 2015 2.000 2.010 1.970 1.990 30,993 -0.01(-0.50%)
Jul 24, 2015 2.040 2.040 1.990 2.000 10,085 -0.02(-0.99%)
Jul 23, 2015 1.990 2.040 1.990 2.020 15,127 +0.02(+1.00%)
Jul 22, 2015 2.000 2.030 1.990 2.000 12,895 -0.01(-0.50%)
Jul 21, 2015 2.010 2.030 1.990 2.010 25,565 +0.00(+0.00%)
Jul 20, 2015 2.020 2.030 2.000 2.010 21,080 -0.03(-1.47%)
Jul 17, 2015 2.070 2.070 2.010 2.040 11,118 -0.03(-1.45%)
Jul 16, 2015 2.070 2.110 2.040 2.070 11,515 -0.02(-0.96%)
Jul 15, 2015 2.170 2.180 2.060 2.090 17,208 -0.08(-3.69%)
Jul 14, 2015 2.040 2.180 2.040 2.170 28,651 +0.07(+3.33%)
Jul 13, 2015 2.000 2.110 2.000 2.100 24,813 +0.08(+3.96%)
Jul 10, 2015 2.080 2.090 2.000 2.020 52,439 -0.06(-2.88%)
Jul 09, 2015 2.070 2.090 2.010 2.080 17,440 +0.07(+3.48%)
Jul 08, 2015 2.130 2.130 2.010 2.010 24,617 -0.09(-4.29%)
Jul 07, 2015 2.090 2.150 2.060 2.100 16,331 -0.02(-0.94%)
Jul 06, 2015 2.020 2.140 2.010 2.120 38,857 +0.05(+2.42%)
Jul 02, 2015 2.180 2.070 2.070 2.070 161,500 -0.10(-4.61%)
Jul 01, 2015 2.190 2.210 2.160 2.170 11,435 -0.02(-0.91%)
Jun 30, 2015 2.210 2.270 2.190 2.190 21,058 +0.01(+0.46%)
Jun 29, 2015 2.290 2.310 2.180 2.180 57,974 -0.16(-6.84%)
Jun 26, 2015 2.310 2.340 2.270 2.340 36,094 +0.06(+2.63%)
Jun 25, 2015 2.370 2.370 2.280 2.280 87,411 -0.07(-2.98%)
Jun 24, 2015 2.390 2.440 2.350 2.350 14,635 -0.05(-2.08%)
Jun 23, 2015 2.399 2.440 2.380 2.400 17,084 -0.02(-0.83%)
Jun 22, 2015 2.440 2.450 2.380 2.420 32,632 +0.02(+0.83%)
Jun 19, 2015 2.480 2.480 2.400 2.400 51,161 -0.05(-2.04%)
Jun 18, 2015 2.453 2.520 2.430 2.450 13,494 +0.00(+0.00%)
Jun 17, 2015 2.480 2.573 2.430 2.450 57,530 -0.02(-0.81%)
Jun 16, 2015 2.410 2.490 2.410 2.470 31,707 +0.04(+1.65%)
Jun 15, 2015 2.450 2.490 2.410 2.430 18,706 -0.04(-1.62%)
Jun 12, 2015 2.390 2.490 2.380 2.470 49,631 +0.04(+1.65%)
Jun 11, 2015 2.330 2.430 2.319 2.430 87,290 +0.09(+3.85%)
Jun 10, 2015 2.340 2.350 2.320 2.340 63,105 -0.01(-0.43%)
Jun 09, 2015 2.342 2.360 2.330 2.350 27,871 +0.01(+0.43%)
Jun 08, 2015 2.350 2.380 2.330 2.340 16,695 -0.03(-1.27%)
Jun 05, 2015 2.350 2.380 2.350 2.370 50,767 +0.03(+1.28%)
Jun 04, 2015 2.310 2.380 2.300 2.340 49,206 +0.00(+0.00%)
Jun 03, 2015 2.360 2.380 2.330 2.340 57,335 -0.04(-1.68%)
Jun 02, 2015 2.370 2.410 2.360 2.380 79,488 +0.01(+0.42%)
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.