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 (%)
Feb 28, 2020 0.8000 0.8500 0.8000 0.8001 29,400 -0.02(-2.43%)
Feb 27, 2020 0.8300 0.8500 0.8100 0.8200 35,139 -0.01(-1.20%)
Feb 26, 2020 0.8300 0.8662 0.8300 0.8300 21,861 +0.00(+0.01%)
Feb 25, 2020 0.8500 0.8590 0.8200 0.8299 12,818 -0.01(-1.20%)
Feb 24, 2020 0.8600 0.8600 0.8400 0.8400 11,648 -0.03(-3.13%)
Feb 21, 2020 0.9300 0.9300 0.8550 0.8671 12,200 -0.04(-4.70%)
Feb 20, 2020 0.9000 0.9200 0.8999 0.9099 28,565 +0.03(+3.99%)
Feb 19, 2020 0.9400 0.9400 0.8500 0.8750 50,133 -0.02(-2.75%)
Feb 18, 2020 0.9000 0.9154 0.8750 0.8997 16,284 +0.02(+1.97%)
Feb 14, 2020 0.8950 0.9200 0.8550 0.8823 38,600 +0.01(+1.71%)
Feb 13, 2020 0.8500 0.8695 0.8500 0.8675 30,399 +0.01(+1.70%)
Feb 12, 2020 0.8300 0.8700 0.8300 0.8530 73,709 -0.01(-0.81%)
Feb 11, 2020 0.8500 0.8600 0.8200 0.8600 24,024 +0.01(+1.18%)
Feb 10, 2020 0.8800 0.8950 0.8479 0.8500 28,649 -0.02(-2.56%)
Feb 07, 2020 0.8900 0.8950 0.8643 0.8723 5,100 +0.00(+0.55%)
Feb 06, 2020 0.8543 0.9200 0.8500 0.8675 19,954 -0.00(-0.44%)
Feb 05, 2020 0.8700 0.8769 0.8700 0.8713 13,645 +0.01(+1.15%)
Feb 04, 2020 0.8400 0.8800 0.8300 0.8614 22,410 +0.03(+3.77%)
Feb 03, 2020 0.8400 0.8500 0.8300 0.8301 18,885 +0.01(+0.61%)
Jan 31, 2020 0.8670 0.8736 0.8201 0.8251 91,900 -0.04(-4.83%)
Jan 30, 2020 0.8500 0.8798 0.8500 0.8670 20,484 -0.02(-2.60%)
Jan 29, 2020 0.9100 0.9300 0.8900 0.8901 38,294 -0.05(-5.15%)
Jan 28, 2020 0.9100 0.9400 0.9049 0.9384 6,627 +0.04(+4.48%)
Jan 27, 2020 0.9200 0.9300 0.8982 0.8982 21,592 -0.02(-2.57%)
Jan 24, 2020 0.9600 0.9600 0.9200 0.9219 24,000 +0.00(+0.42%)
Jan 23, 2020 0.8997 0.9190 0.8917 0.9180 31,107 +0.01(+0.90%)
Jan 22, 2020 0.9100 0.9100 0.8802 0.9098 16,330 +0.01(+1.09%)
Jan 21, 2020 0.9200 0.9200 0.8900 0.9000 33,257 -0.01(-1.10%)
Jan 17, 2020 0.9380 0.9380 0.8801 0.9100 42,100 -0.01(-1.36%)
Jan 16, 2020 0.9099 0.9299 0.8952 0.9225 22,377 +0.01(+1.37%)
Jan 15, 2020 0.9200 0.9400 0.9100 0.9100 47,705 -0.01(-1.58%)
Jan 14, 2020 0.9400 0.9400 0.9201 0.9246 9,425 -0.02(-2.32%)
Jan 13, 2020 0.9751 0.9900 0.9430 0.9466 20,514 -0.03(-2.90%)
Jan 10, 2020 0.9650 0.9900 0.9550 0.9749 19,600 +0.02(+2.06%)
Jan 09, 2020 0.9567 1.000 0.9500 0.9552 21,852 -0.02(-2.03%)
Jan 08, 2020 0.9487 0.9750 0.9249 0.9750 12,900 +0.00(+0.00%)
Jan 07, 2020 0.9500 0.9750 0.9330 0.9750 33,974 +0.03(+3.67%)
Jan 06, 2020 0.9200 0.9750 0.9200 0.9405 54,976 +0.03(+3.23%)
Jan 03, 2020 0.9200 0.9400 0.9060 0.9111 35,100 -0.01(-0.59%)
Jan 02, 2020 0.9600 0.9750 0.9100 0.9165 70,147 -0.03(-3.53%)
Dec 31, 2019 0.9000 0.9600 0.8988 0.9500 135,900 +0.07(+7.42%)
Dec 30, 2019 0.8669 0.9073 0.8507 0.8844 112,224 +0.02(+2.35%)
Dec 27, 2019 0.8500 0.8900 0.8400 0.8641 175,200 -0.00(-0.13%)
Dec 26, 2019 0.8700 0.8800 0.8320 0.8652 99,173 -0.00(-0.55%)
Dec 24, 2019 0.8300 0.8700 0.8300 0.8700 21,800 +0.02(+2.68%)
Dec 23, 2019 0.8300 0.8700 0.8222 0.8473 84,315 +0.00(+0.41%)
Dec 20, 2019 0.8600 0.8687 0.8310 0.8438 105,600 -0.03(-2.98%)
Dec 19, 2019 0.8700 0.8800 0.8522 0.8697 101,980 -0.01(-1.17%)
Dec 18, 2019 0.8800 0.9100 0.8550 0.8800 37,988 +0.00(+0.00%)
Dec 17, 2019 0.9100 0.9100 0.8500 0.8800 59,052 -0.04(-4.35%)
Dec 16, 2019 0.8911 0.9201 0.8700 0.9200 110,051 +0.02(+2.44%)
Dec 13, 2019 0.9200 0.9200 0.8900 0.8981 26,000 -0.01(-1.31%)
Dec 12, 2019 0.9100 0.9300 0.9100 0.9100 22,677 +0.01(+0.66%)
Dec 11, 2019 0.9000 0.9200 0.8901 0.9040 41,905 -0.00(-0.40%)
Dec 10, 2019 0.8900 0.9400 0.8850 0.9076 89,076 +0.03(+3.14%)
Dec 09, 2019 0.9400 0.9600 0.8800 0.8800 107,526 -0.06(-5.88%)
Dec 06, 2019 0.9350 0.9500 0.9345 0.9350 36,700 +0.00(+0.00%)
Dec 05, 2019 0.9350 0.9600 0.9350 0.9350 35,186 +0.00(+0.00%)
Dec 04, 2019 0.9599 0.9600 0.9300 0.9350 23,772 -0.02(-2.60%)
Dec 03, 2019 0.9519 0.9895 0.9300 0.9600 51,139 +0.01(+1.05%)
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.