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

Fuel Tech Inc (NQ: FTEK )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Feb 28, 2019 1.280 1.290 1.221 1.230 27,269 -0.04(-3.14%)
Feb 27, 2019 1.290 1.290 1.230 1.270 9,080 +0.00(+0.00%)
Feb 26, 2019 1.250 1.280 1.250 1.270 30,129 +0.00(+0.00%)
Feb 25, 2019 1.250 1.290 1.220 1.270 18,888 +0.00(+0.00%)
Feb 22, 2019 1.240 1.270 1.210 1.270 31,100 +0.03(+2.75%)
Feb 21, 2019 1.220 1.250 1.200 1.236 12,813 +0.02(+1.31%)
Feb 20, 2019 1.240 1.280 1.220 1.220 37,514 -0.06(-4.69%)
Feb 19, 2019 1.240 1.280 1.230 1.280 7,534 +0.04(+3.23%)
Feb 15, 2019 1.260 1.280 1.230 1.240 28,800 +0.00(+0.00%)
Feb 14, 2019 1.210 1.260 1.190 1.240 55,371 +0.01(+1.22%)
Feb 13, 2019 1.210 1.240 1.185 1.225 22,920 +0.01(+0.41%)
Feb 12, 2019 1.181 1.220 1.180 1.220 30,752 +0.00(+0.00%)
Feb 11, 2019 1.230 1.231 1.219 1.220 46,931 +0.01(+0.83%)
Feb 08, 2019 1.220 1.250 1.190 1.210 27,200 +0.00(+0.00%)
Feb 07, 2019 1.190 1.220 1.160 1.210 5,747 +0.03(+2.54%)
Feb 06, 2019 1.210 1.210 1.160 1.180 41,117 -0.05(-4.07%)
Feb 05, 2019 1.270 1.280 1.230 1.230 33,980 -0.04(-3.15%)
Feb 04, 2019 1.250 1.270 1.240 1.270 13,957 +0.04(+3.25%)
Feb 01, 2019 1.250 1.250 1.210 1.230 25,300 -0.01(-1.19%)
Jan 31, 2019 1.214 1.250 1.214 1.245 17,769 +0.03(+2.88%)
Jan 30, 2019 1.218 1.230 1.208 1.210 27,797 +0.00(+0.00%)
Jan 29, 2019 1.200 1.210 1.175 1.210 35,617 +0.01(+0.83%)
Jan 28, 2019 1.180 1.200 1.160 1.200 31,775 +0.01(+0.84%)
Jan 25, 2019 1.190 1.200 1.180 1.190 45,900 +0.01(+0.85%)
Jan 24, 2019 1.260 1.260 1.160 1.180 84,289 -0.04(-3.28%)
Jan 23, 2019 1.210 1.220 1.166 1.220 21,517 +0.02(+1.67%)
Jan 22, 2019 1.200 1.250 1.190 1.200 87,356 +0.00(+0.00%)
Jan 18, 2019 1.170 1.260 1.150 1.200 191,200 +0.03(+2.56%)
Jan 17, 2019 1.270 1.350 1.170 1.170 95,733 -0.12(-9.30%)
Jan 16, 2019 1.310 1.330 1.290 1.290 14,214 -0.01(-1.15%)
Jan 15, 2019 1.330 1.350 1.290 1.305 21,527 -0.02(-1.14%)
Jan 14, 2019 1.350 1.380 1.320 1.320 38,806 -0.04(-2.94%)
Jan 11, 2019 1.290 1.400 1.290 1.360 68,400 +0.06(+4.21%)
Jan 10, 2019 1.270 1.330 1.259 1.305 58,812 +0.05(+4.40%)
Jan 09, 2019 1.260 1.290 1.250 1.250 31,817 -0.02(-1.57%)
Jan 08, 2019 1.230 1.270 1.220 1.270 25,363 +0.07(+5.83%)
Jan 07, 2019 1.260 1.260 1.200 1.200 16,768 -0.07(-5.88%)
Jan 04, 2019 1.220 1.310 1.204 1.275 113,200 +0.09(+7.59%)
Jan 03, 2019 1.220 1.263 1.180 1.185 24,550 -0.06(-5.20%)
Jan 02, 2019 1.180 1.250 1.180 1.250 22,365 +0.06(+5.04%)
Dec 31, 2018 1.220 1.240 1.180 1.190 38,900 -0.04(-3.25%)
Dec 28, 2018 1.200 1.240 1.180 1.230 76,600 +0.05(+4.24%)
Dec 27, 2018 1.200 1.240 1.180 1.180 51,431 -0.03(-2.48%)
Dec 26, 2018 1.200 1.240 1.200 1.210 49,189 +0.00(+0.00%)
Dec 24, 2018 1.200 1.220 1.200 1.210 12,000 -0.01(-0.82%)
Dec 21, 2018 1.250 1.250 1.190 1.220 53,000 -0.02(-1.61%)
Dec 20, 2018 1.220 1.250 1.220 1.240 6,800 -0.01(-0.80%)
Dec 19, 2018 1.240 1.250 1.230 1.250 19,989 +0.01(+0.81%)
Dec 18, 2018 1.250 1.250 1.240 1.240 47,257 +0.00(+0.00%)
Dec 17, 2018 1.230 1.250 1.220 1.240 87,784 -0.01(-0.64%)
Dec 14, 2018 1.280 1.280 1.225 1.248 49,800 -0.03(-2.50%)
Dec 13, 2018 1.220 1.300 1.220 1.280 25,261 +0.07(+5.79%)
Dec 12, 2018 1.280 1.281 1.210 1.210 21,800 -0.05(-3.97%)
Dec 11, 2018 1.260 1.293 1.260 1.260 10,382 +0.00(+0.00%)
Dec 10, 2018 1.300 1.360 1.260 1.260 18,947 -0.02(-1.56%)
Dec 07, 2018 1.270 1.330 1.260 1.280 47,600 +0.02(+1.59%)
Dec 06, 2018 1.250 1.340 1.230 1.260 57,485 -0.04(-3.08%)
Dec 04, 2018 1.250 1.300 1.250 1.300 28,600 +0.02(+1.56%)
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.