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 +0.010 (+0.87%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 16, 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 (%)
Jun 30, 2020 0.8900 0.9359 0.8030 0.8400 1,548,523 -0.21(-20.00%)
Jun 29, 2020 0.7500 1.300 0.7500 1.050 7,339,017 +0.30(+39.28%)
Jun 26, 2020 0.7800 0.7930 0.7500 0.7539 210,300 -0.01(-0.80%)
Jun 25, 2020 0.7629 0.7984 0.7500 0.7600 43,942 +0.01(+0.66%)
Jun 24, 2020 0.8100 0.8100 0.7500 0.7550 81,791 -0.04(-4.43%)
Jun 23, 2020 0.8190 0.8500 0.7841 0.7900 161,097 +0.01(+1.28%)
Jun 22, 2020 0.8417 0.8417 0.7650 0.7800 195,094 -0.06(-7.33%)
Jun 19, 2020 0.8609 0.8749 0.8200 0.8417 123,800 -0.02(-1.88%)
Jun 18, 2020 0.8000 0.8799 0.8000 0.8578 68,939 -0.01(-0.83%)
Jun 17, 2020 0.9000 0.9200 0.8500 0.8650 151,591 -0.04(-3.89%)
Jun 16, 2020 0.7800 0.9400 0.7800 0.9000 752,197 +0.12(+15.83%)
Jun 15, 2020 0.7756 0.8000 0.7500 0.7770 74,821 -0.00(-0.09%)
Jun 12, 2020 0.7900 0.8200 0.7715 0.7777 90,500 -0.01(-1.56%)
Jun 11, 2020 0.8300 0.8400 0.7700 0.7900 155,144 -0.06(-7.06%)
Jun 10, 2020 0.8300 0.9100 0.7900 0.8500 345,230 +0.03(+3.52%)
Jun 09, 2020 0.8300 0.8350 0.8200 0.8211 145,772 -0.01(-1.07%)
Jun 08, 2020 0.8100 0.8300 0.7900 0.8300 270,632 +0.05(+6.41%)
Jun 05, 2020 0.7600 0.8100 0.7500 0.7800 256,400 +0.00(+0.14%)
Jun 04, 2020 0.8100 0.8100 0.7000 0.7789 155,164 -0.03(-3.84%)
Jun 03, 2020 0.8000 0.8300 0.7800 0.8100 180,873 +0.01(+1.25%)
Jun 02, 2020 0.7400 0.8000 0.7400 0.8000 59,895 +0.02(+3.21%)
Jun 01, 2020 0.7100 0.7900 0.7100 0.7751 72,840 +0.03(+4.26%)
May 29, 2020 0.8001 0.8001 0.7302 0.7434 108,000 -0.07(-8.22%)
May 28, 2020 0.8019 0.8200 0.8001 0.8100 76,905 -0.01(-1.22%)
May 27, 2020 0.8400 0.8600 0.8000 0.8200 117,187 -0.04(-4.62%)
May 26, 2020 0.8684 0.8966 0.8502 0.8597 146,489 -0.03(-3.01%)
May 22, 2020 0.8865 0.9000 0.8640 0.8864 117,300 +0.00(+0.44%)
May 21, 2020 0.8640 0.9000 0.8640 0.8825 131,456 +0.01(+1.44%)
May 20, 2020 0.8900 0.9000 0.8600 0.8700 264,015 -0.03(-3.29%)
May 19, 2020 0.9529 0.9529 0.8684 0.8996 190,585 -0.03(-3.27%)
May 18, 2020 0.9500 0.9700 0.9000 0.9300 265,300 -0.01(-0.73%)
May 15, 2020 0.8525 0.9699 0.8525 0.9368 396,900 +0.01(+1.58%)
May 14, 2020 0.8701 0.9300 0.8525 0.9222 289,173 -0.01(-0.73%)
May 13, 2020 0.8500 0.9749 0.8220 0.9290 806,250 -0.06(-6.16%)
May 12, 2020 0.9500 1.000 0.8700 0.9900 1,177,906 +0.07(+7.61%)
May 11, 2020 0.8600 0.9500 0.8000 0.9200 2,140,348 +0.01(+1.10%)
May 08, 2020 1.190 1.490 0.8400 0.9100 44,050,600 +0.44(+93.62%)
May 07, 2020 0.4900 0.5000 0.4500 0.4700 176,669 -0.02(-4.57%)
May 06, 2020 0.5100 0.5100 0.4850 0.4925 22,582 +0.00(+0.55%)
May 05, 2020 0.5000 0.5299 0.4850 0.4898 22,257 -0.01(-1.94%)
May 04, 2020 0.5270 0.5270 0.4851 0.4995 27,965 -0.03(-5.34%)
May 01, 2020 0.4850 0.5500 0.4850 0.5277 14,800 +0.03(+5.54%)
Apr 30, 2020 0.5400 0.5700 0.4900 0.5000 39,952 -0.04(-6.59%)
Apr 29, 2020 0.5800 0.5800 0.4850 0.5353 80,894 -0.02(-3.08%)
Apr 28, 2020 0.5400 0.5900 0.5000 0.5523 39,040 +0.03(+6.21%)
Apr 27, 2020 0.5471 0.5750 0.5200 0.5200 15,331 -0.03(-5.37%)
Apr 24, 2020 0.5205 0.5630 0.5181 0.5495 44,700 +0.03(+6.08%)
Apr 23, 2020 0.5500 0.6000 0.5001 0.5180 48,217 -0.01(-1.78%)
Apr 22, 2020 0.5100 0.6000 0.4500 0.5274 21,663 +0.01(+2.65%)
Apr 21, 2020 0.5400 0.5416 0.4500 0.5138 59,524 -0.03(-4.85%)
Apr 20, 2020 0.5800 0.5900 0.5275 0.5400 102,398 -0.01(-1.82%)
Apr 17, 2020 0.4600 0.5700 0.4300 0.5500 216,300 +0.12(+27.91%)
Apr 16, 2020 0.4213 0.4700 0.4213 0.4300 93,746 +0.01(+2.38%)
Apr 15, 2020 0.3800 0.4500 0.3800 0.4200 40,715 +0.00(+0.02%)
Apr 14, 2020 0.4033 0.4600 0.3940 0.4199 93,733 -0.01(-2.30%)
Apr 13, 2020 0.4302 0.4400 0.4000 0.4298 28,206 +0.02(+4.88%)
Apr 09, 2020 0.4700 0.4700 0.4098 0.4098 132,700 -0.03(-6.44%)
Apr 08, 2020 0.4100 0.4400 0.4091 0.4380 70,300 +0.03(+6.83%)
Apr 07, 2020 0.4100 0.4400 0.4039 0.4100 70,288 +0.01(+2.35%)
Apr 06, 2020 0.4600 0.4600 0.3502 0.4006 48,624 +0.00(+0.15%)
Apr 03, 2020 0.3601 0.4370 0.3601 0.4000 48,400 +0.01(+2.56%)
Apr 02, 2020 0.3900 0.4100 0.3800 0.3900 46,253 -0.01(-2.50%)
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.