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

Fuel Tech Inc (NQ: FTEK )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Sep 30, 2011 5.830 6.020 5.730 5.820 148,998 -0.16(-2.68%)
Sep 29, 2011 5.720 6.010 5.720 5.980 137,246 +0.47(+8.53%)
Sep 28, 2011 5.820 5.880 5.500 5.510 74,254 -0.33(-5.65%)
Sep 27, 2011 6.140 6.140 5.740 5.840 140,952 -0.15(-2.50%)
Sep 26, 2011 5.900 6.050 5.830 5.990 124,817 +0.14(+2.39%)
Sep 23, 2011 5.600 5.860 5.600 5.850 98,660 +0.25(+4.46%)
Sep 22, 2011 5.380 5.660 5.370 5.600 131,453 -0.03(-0.53%)
Sep 21, 2011 5.670 5.840 5.610 5.630 80,174 -0.05(-0.88%)
Sep 20, 2011 6.020 6.069 5.600 5.680 130,789 -0.31(-5.18%)
Sep 19, 2011 5.900 6.096 5.840 5.990 47,303 -0.09(-1.48%)
Sep 16, 2011 5.970 6.090 5.861 6.080 135,032 +0.12(+2.01%)
Sep 15, 2011 6.020 6.020 5.830 5.960 47,655 +0.00(+0.00%)
Sep 14, 2011 6.060 6.080 5.860 5.960 77,305 -0.04(-0.67%)
Sep 13, 2011 5.930 6.060 5.850 6.000 96,411 +0.09(+1.52%)
Sep 12, 2011 5.580 5.920 5.560 5.910 90,125 +0.21(+3.68%)
Sep 09, 2011 5.610 5.810 5.550 5.700 150,061 -0.06(-1.04%)
Sep 08, 2011 5.910 6.026 5.720 5.760 185,922 -0.23(-3.84%)
Sep 07, 2011 5.920 6.030 5.800 5.990 374,053 +0.23(+3.99%)
Sep 06, 2011 5.560 5.780 5.550 5.760 270,851 -0.09(-1.54%)
Sep 02, 2011 5.720 5.950 5.700 5.850 187,577 -0.10(-1.68%)
Sep 01, 2011 5.940 6.030 5.850 5.950 343,943 +0.00(+0.00%)
Aug 31, 2011 6.040 6.160 5.930 5.950 296,862 -0.06(-1.00%)
Aug 30, 2011 6.080 6.090 5.950 6.010 129,378 -0.12(-1.96%)
Aug 29, 2011 6.130 6.210 6.040 6.130 137,773 +0.09(+1.49%)
Aug 26, 2011 5.730 6.070 5.720 6.040 228,489 +0.22(+3.78%)
Aug 25, 2011 5.900 5.930 5.740 5.820 258,068 -0.01(-0.17%)
Aug 24, 2011 5.550 5.850 5.510 5.830 191,466 +0.25(+4.48%)
Aug 23, 2011 5.400 5.670 5.400 5.580 225,432 +0.18(+3.33%)
Aug 22, 2011 5.480 5.480 5.300 5.400 119,043 +0.14(+2.66%)
Aug 19, 2011 5.220 5.460 5.170 5.260 131,595 +0.03(+0.57%)
Aug 18, 2011 5.170 5.310 5.000 5.230 193,736 -0.22(-4.04%)
Aug 17, 2011 5.470 5.470 5.360 5.450 101,131 +0.05(+0.93%)
Aug 16, 2011 5.350 5.460 5.290 5.400 201,149 -0.06(-1.10%)
Aug 15, 2011 5.440 5.520 5.003 5.460 192,786 +0.06(+1.11%)
Aug 12, 2011 5.410 5.480 5.210 5.400 237,966 +0.05(+0.93%)
Aug 11, 2011 4.660 5.410 4.660 5.350 299,681 +0.80(+17.58%)
Aug 10, 2011 4.350 4.630 4.250 4.550 528,895 +0.04(+0.89%)
Aug 09, 2011 4.340 4.620 3.820 4.510 339,195 +0.72(+19.00%)
Aug 08, 2011 4.500 4.750 3.770 3.790 683,765 -1.17(-23.59%)
Aug 05, 2011 5.680 5.950 4.960 4.960 390,900 -0.63(-11.27%)
Aug 04, 2011 6.050 6.150 5.580 5.590 252,720 -0.57(-9.25%)
Aug 03, 2011 6.020 6.200 5.940 6.160 105,318 +0.13(+2.16%)
Aug 02, 2011 6.190 6.410 6.010 6.030 154,320 -0.20(-3.21%)
Aug 01, 2011 6.490 6.532 6.160 6.230 154,260 -0.13(-2.04%)
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%)
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.