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

Fuel Tech Inc (NQ: FTEK )

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 19, 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, 2005 9.300 9.400 9.180 9.250 48,508 +0.08(+0.87%)
Sep 29, 2005 9.150 9.310 9.060 9.170 97,579 +0.04(+0.44%)
Sep 28, 2005 9.000 9.160 8.500 9.130 138,847 +0.16(+1.78%)
Sep 27, 2005 9.200 9.470 8.880 8.970 115,583 -0.22(-2.39%)
Sep 26, 2005 9.050 9.300 8.630 9.190 173,409 +0.21(+2.34%)
Sep 23, 2005 8.980 9.340 8.840 8.980 217,342 -0.03(-0.33%)
Sep 22, 2005 9.010 9.370 8.900 9.010 71,147 +0.09(+1.01%)
Sep 21, 2005 9.350 9.680 8.890 8.920 80,909 -0.43(-4.60%)
Sep 20, 2005 9.500 10.13 9.232 9.350 347,310 +0.15(+1.63%)
Sep 19, 2005 8.750 9.290 8.740 9.200 175,490 +0.50(+5.75%)
Sep 16, 2005 8.500 8.749 8.380 8.700 79,990 +0.25(+2.96%)
Sep 15, 2005 8.670 8.670 8.350 8.450 40,770 -0.17(-1.97%)
Sep 14, 2005 8.750 8.750 8.390 8.620 60,500 -0.01(-0.12%)
Sep 13, 2005 8.750 8.750 8.260 8.630 66,316 -0.09(-1.03%)
Sep 12, 2005 8.750 8.750 8.600 8.720 124,540 +0.21(+2.47%)
Sep 09, 2005 8.290 8.600 8.070 8.510 164,662 +0.21(+2.53%)
Sep 08, 2005 8.470 8.470 8.180 8.300 153,737 -0.11(-1.31%)
Sep 07, 2005 7.550 8.450 7.530 8.410 491,681 +1.20(+16.64%)
Sep 06, 2005 7.230 7.400 7.160 7.210 54,406 -0.04(-0.55%)
Sep 02, 2005 7.550 7.550 7.180 7.250 73,138 -0.23(-3.07%)
Sep 01, 2005 7.350 7.490 7.250 7.480 90,223 +0.23(+3.17%)
Aug 31, 2005 7.140 7.370 7.050 7.250 177,531 +0.20(+2.84%)
Aug 30, 2005 6.820 7.400 6.820 7.050 189,834 +0.10(+1.44%)
Aug 29, 2005 6.830 6.980 6.750 6.950 55,878 +0.11(+1.61%)
Aug 26, 2005 6.610 6.890 6.530 6.840 45,503 +0.24(+3.64%)
Aug 25, 2005 6.590 6.700 6.440 6.600 28,550 +0.06(+0.92%)
Aug 24, 2005 6.600 6.600 6.400 6.540 31,300 +0.08(+1.16%)
Aug 23, 2005 6.500 6.630 6.390 6.465 53,797 +0.06(+1.02%)
Aug 22, 2005 6.590 6.630 6.350 6.400 78,037 +0.00(+0.00%)
Aug 19, 2005 6.350 6.489 6.300 6.400 44,871 +0.15(+2.40%)
Aug 18, 2005 6.300 6.360 6.250 6.250 16,187 -0.01(-0.16%)
Aug 17, 2005 6.390 6.400 6.200 6.260 26,975 -0.01(-0.16%)
Aug 16, 2005 6.250 6.350 6.250 6.270 17,048 -0.02(-0.32%)
Aug 15, 2005 6.350 6.350 6.270 6.290 27,325 +0.00(+0.00%)
Aug 12, 2005 6.680 6.700 6.250 6.290 30,216 -0.23(-3.53%)
Aug 11, 2005 6.540 6.610 6.400 6.520 16,948 +0.16(+2.51%)
Aug 10, 2005 6.750 6.750 6.300 6.360 56,480 -0.27(-4.07%)
Aug 09, 2005 6.750 6.750 6.400 6.630 24,775 -0.11(-1.63%)
Aug 08, 2005 6.600 6.750 6.378 6.740 30,878 +0.24(+3.69%)
Aug 05, 2005 6.500 6.690 6.400 6.500 29,356 +0.16(+2.52%)
Aug 04, 2005 6.710 6.800 6.340 6.340 60,082 -0.37(-5.51%)
Aug 03, 2005 7.000 7.080 6.610 6.710 99,306 +0.34(+5.34%)
Aug 02, 2005 6.300 6.430 6.260 6.370 9,429 +0.06(+0.95%)
Aug 01, 2005 6.290 6.500 6.260 6.310 74,013 -0.51(-7.48%)
Jul 29, 2005 6.800 6.940 6.600 6.820 33,889 +0.12(+1.79%)
Jul 28, 2005 6.850 6.960 6.580 6.700 36,712 -0.15(-2.19%)
Jul 27, 2005 6.500 6.850 6.451 6.850 42,420 +0.37(+5.71%)
Jul 26, 2005 6.070 6.620 6.070 6.480 80,086 +0.56(+9.46%)
Jul 25, 2005 5.980 5.980 5.910 5.920 2,509 +0.02(+0.34%)
Jul 22, 2005 5.880 5.930 5.820 5.900 7,750 +0.10(+1.72%)
Jul 21, 2005 5.950 5.950 5.750 5.800 48,775 -0.19(-3.17%)
Jul 20, 2005 5.850 6.000 5.840 5.990 29,912 +0.09(+1.53%)
Jul 19, 2005 5.900 5.980 5.870 5.900 40,133 +0.05(+0.85%)
Jul 18, 2005 5.860 5.990 5.840 5.850 17,055 -0.06(-1.02%)
Jul 15, 2005 5.930 5.950 5.870 5.910 29,998 +0.03(+0.51%)
Jul 14, 2005 5.890 5.940 5.870 5.880 24,639 +0.01(+0.17%)
Jul 13, 2005 5.900 5.980 5.820 5.870 25,050 +0.00(+0.00%)
Jul 12, 2005 5.850 5.960 5.800 5.870 65,650 +0.05(+0.86%)
Jul 11, 2005 5.940 5.960 5.820 5.820 28,960 -0.04(-0.68%)
Jul 08, 2005 5.850 5.980 5.810 5.860 22,413 +0.02(+0.34%)
Jul 07, 2005 5.810 5.960 5.750 5.840 18,586 -0.06(-1.02%)
Jul 06, 2005 5.960 6.000 5.810 5.900 39,214 -0.11(-1.83%)
Jul 05, 2005 6.200 6.200 6.000 6.010 21,600 -0.19(-3.06%)
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.