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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 25, 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, 2014 4.170 4.350 4.105 4.250 202,010 +0.09(+2.16%)
Sep 29, 2014 4.250 4.300 4.130 4.160 232,565 -0.09(-2.12%)
Sep 26, 2014 4.300 4.325 4.230 4.250 92,527 -0.02(-0.47%)
Sep 25, 2014 4.310 4.350 4.200 4.270 123,900 -0.09(-2.06%)
Sep 24, 2014 4.310 4.430 4.180 4.360 211,630 -0.07(-1.58%)
Sep 23, 2014 4.160 4.500 4.150 4.430 189,506 +0.25(+5.98%)
Sep 22, 2014 4.130 4.270 4.100 4.180 123,218 +0.05(+1.21%)
Sep 19, 2014 4.270 4.305 4.150 4.130 158,243 -0.14(-3.28%)
Sep 18, 2014 4.580 4.720 4.270 4.270 192,293 -0.10(-2.29%)
Sep 17, 2014 4.210 4.400 4.210 4.370 41,699 +0.13(+3.07%)
Sep 16, 2014 4.310 4.320 4.160 4.240 149,734 -0.11(-2.53%)
Sep 15, 2014 4.370 4.400 4.330 4.350 98,947 -0.05(-1.14%)
Sep 12, 2014 4.470 4.470 4.370 4.400 117,151 -0.07(-1.57%)
Sep 11, 2014 4.560 4.560 4.425 4.470 65,172 -0.08(-1.76%)
Sep 10, 2014 4.530 4.620 4.450 4.550 63,912 +0.05(+1.11%)
Sep 09, 2014 4.530 4.720 4.470 4.500 203,104 +0.01(+0.22%)
Sep 08, 2014 4.340 4.560 4.340 4.490 124,545 +0.11(+2.51%)
Sep 05, 2014 4.340 4.500 4.300 4.380 60,227 +0.02(+0.46%)
Sep 04, 2014 4.590 4.590 4.360 4.360 130,948 -0.21(-4.60%)
Sep 03, 2014 4.440 4.690 4.440 4.570 202,713 +0.13(+2.93%)
Sep 02, 2014 4.570 4.586 4.350 4.440 410,282 -0.13(-2.84%)
Aug 29, 2014 4.570 4.570 4.570 4.570 111,000 +0.05(+1.11%)
Aug 28, 2014 4.560 4.615 4.470 4.520 129,237 -0.06(-1.31%)
Aug 27, 2014 4.760 4.810 4.560 4.580 108,095 -0.17(-3.58%)
Aug 26, 2014 4.800 4.838 4.770 4.750 97,023 -0.01(-0.21%)
Aug 25, 2014 4.650 4.892 4.650 4.760 195,264 +0.12(+2.59%)
Aug 22, 2014 4.590 4.670 4.550 4.640 38,705 +0.02(+0.43%)
Aug 21, 2014 4.680 4.700 4.540 4.620 62,996 -0.03(-0.65%)
Aug 20, 2014 4.650 4.690 4.600 4.650 51,806 -0.04(-0.85%)
Aug 19, 2014 4.650 4.750 4.630 4.690 126,500 +0.05(+1.08%)
Aug 18, 2014 4.440 4.680 4.330 4.640 159,151 +0.21(+4.74%)
Aug 15, 2014 4.640 4.640 4.360 4.430 264,010 -0.16(-3.49%)
Aug 14, 2014 4.690 4.740 4.574 4.590 129,564 -0.13(-2.75%)
Aug 13, 2014 4.780 4.870 4.690 4.720 182,601 -0.01(-0.21%)
Aug 12, 2014 4.830 4.980 4.700 4.730 272,751 -0.32(-6.34%)
Aug 11, 2014 5.000 5.230 4.960 5.050 174,520 +0.05(+1.00%)
Aug 08, 2014 5.150 5.180 5.010 5.000 106,272 -0.18(-3.47%)
Aug 07, 2014 5.270 5.290 5.120 5.180 134,332 -0.05(-0.96%)
Aug 06, 2014 5.220 5.615 5.200 5.230 288,117 +0.04(+0.77%)
Aug 05, 2014 4.840 5.200 4.760 5.190 196,201 +0.30(+6.13%)
Aug 04, 2014 5.030 5.030 4.800 4.890 139,154 -0.08(-1.61%)
Aug 01, 2014 5.010 5.040 4.940 4.970 133,823 -0.06(-1.19%)
Jul 31, 2014 5.020 5.040 4.970 5.030 84,472 -0.07(-1.37%)
Jul 30, 2014 5.040 5.109 4.960 5.100 116,751 +0.07(+1.39%)
Jul 29, 2014 5.050 5.080 5.020 5.030 74,596 +0.01(+0.20%)
Jul 28, 2014 5.020 5.130 5.000 5.020 98,721 +0.01(+0.20%)
Jul 25, 2014 5.030 5.060 5.000 5.010 76,889 -0.03(-0.60%)
Jul 24, 2014 5.030 5.100 5.010 5.040 56,892 +0.02(+0.40%)
Jul 23, 2014 5.130 5.170 5.020 5.020 81,708 -0.08(-1.57%)
Jul 22, 2014 5.030 5.200 4.990 5.100 145,948 +0.07(+1.39%)
Jul 21, 2014 5.090 5.120 4.960 5.030 72,877 -0.06(-1.18%)
Jul 18, 2014 5.050 5.186 5.030 5.090 135,847 +0.09(+1.80%)
Jul 17, 2014 4.970 5.120 4.920 5.000 168,103 +0.03(+0.60%)
Jul 16, 2014 5.100 5.183 4.950 4.970 212,471 -0.13(-2.55%)
Jul 15, 2014 5.220 5.260 5.050 5.100 124,074 -0.11(-2.11%)
Jul 14, 2014 5.220 5.340 5.090 5.210 196,877 +0.06(+1.17%)
Jul 11, 2014 5.330 5.360 5.060 5.150 172,264 -0.21(-3.92%)
Jul 10, 2014 5.380 5.450 5.300 5.360 81,924 -0.08(-1.47%)
Jul 09, 2014 5.380 5.490 5.274 5.440 53,947 +0.11(+2.06%)
Jul 08, 2014 5.400 5.400 5.260 5.330 122,399 -0.09(-1.66%)
Jul 07, 2014 5.550 5.550 5.370 5.420 86,230 -0.11(-1.99%)
Jul 03, 2014 5.550 5.530 5.530 5.530 44,800 +0.00(+0.00%)
Jul 02, 2014 5.440 5.680 5.440 5.530 140,047 +0.06(+1.10%)
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.