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

Fuel Tech Inc (NQ: FTEK )

1.218 +0.068 (+5.94%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 26, 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 (%)
Aug 31, 2012 4.990 4.990 4.900 4.930 11,951 -0.04(-0.80%)
Aug 30, 2012 4.820 4.980 4.820 4.970 41,533 +0.13(+2.69%)
Aug 29, 2012 4.770 4.950 4.770 4.840 46,388 +0.16(+3.42%)
Aug 27, 2012 4.910 4.930 4.650 4.680 66,157 -0.23(-4.68%)
Aug 24, 2012 4.900 4.940 4.900 4.910 13,100 +0.00(+0.10%)
Aug 23, 2012 4.900 4.940 4.850 4.905 35,152 -0.01(-0.30%)
Aug 22, 2012 5.080 5.080 4.870 4.920 66,424 -0.21(-4.09%)
Aug 21, 2012 5.180 5.380 5.090 5.130 57,501 -0.01(-0.19%)
Aug 20, 2012 4.960 5.140 4.920 5.140 60,850 +0.19(+3.84%)
Aug 17, 2012 5.000 5.000 4.910 4.950 22,476 -0.04(-0.80%)
Aug 16, 2012 4.980 5.090 4.960 4.990 42,845 +0.05(+1.01%)
Aug 15, 2012 4.900 5.050 4.900 4.940 32,161 +0.03(+0.61%)
Aug 14, 2012 4.920 4.950 4.900 4.910 22,344 -0.01(-0.20%)
Aug 13, 2012 4.880 4.960 4.880 4.920 23,493 +0.02(+0.41%)
Aug 10, 2012 4.900 5.000 4.875 4.900 63,000 -0.01(-0.20%)
Aug 09, 2012 4.900 4.920 4.900 4.910 53,501 +0.01(+0.20%)
Aug 08, 2012 4.890 4.990 4.860 4.900 88,340 +0.01(+0.20%)
Aug 07, 2012 5.000 5.200 4.800 4.890 321,191 -0.62(-11.25%)
Aug 06, 2012 5.300 5.568 5.300 5.510 109,862 +0.22(+4.16%)
Aug 03, 2012 5.240 5.310 5.210 5.290 29,929 +0.12(+2.32%)
Aug 02, 2012 5.260 5.300 5.150 5.170 28,604 -0.16(-3.00%)
Aug 01, 2012 5.280 5.360 5.240 5.330 61,207 +0.09(+1.81%)
Jul 31, 2012 5.180 5.360 5.060 5.235 115,144 +0.08(+1.45%)
Jul 30, 2012 5.120 5.229 5.110 5.160 20,381 +0.05(+0.98%)
Jul 27, 2012 5.160 5.160 5.000 5.110 45,301 +0.00(+0.00%)
Jul 26, 2012 5.200 5.310 5.000 5.110 69,008 -0.04(-0.78%)
Jul 25, 2012 5.310 5.350 5.130 5.150 63,561 -0.13(-2.46%)
Jul 24, 2012 5.340 5.380 5.240 5.280 82,537 -0.07(-1.31%)
Jul 23, 2012 5.050 5.420 5.050 5.350 98,083 +0.19(+3.68%)
Jul 20, 2012 5.290 5.370 5.070 5.160 116,390 -0.16(-3.01%)
Jul 19, 2012 5.320 5.490 5.270 5.320 110,175 +0.00(+0.00%)
Jul 18, 2012 5.350 5.570 5.230 5.320 959,548 -0.07(-1.30%)
Jul 17, 2012 4.950 5.430 4.840 5.390 631,810 +0.82(+17.94%)
Jul 16, 2012 4.610 4.620 4.510 4.570 60,689 -0.03(-0.65%)
Jul 13, 2012 4.600 4.680 4.540 4.600 30,139 +0.01(+0.22%)
Jul 12, 2012 4.530 4.620 4.530 4.590 58,133 +0.02(+0.44%)
Jul 11, 2012 4.580 4.650 4.530 4.570 75,430 +0.00(+0.00%)
Jul 10, 2012 4.640 4.680 4.570 4.570 22,741 -0.06(-1.30%)
Jul 09, 2012 4.570 4.690 4.570 4.630 47,069 +0.08(+1.76%)
Jul 06, 2012 4.750 4.790 4.550 4.550 79,192 -0.25(-5.21%)
Jul 05, 2012 4.860 4.950 4.760 4.800 109,837 -0.06(-1.23%)
Jul 03, 2012 4.720 4.920 4.690 4.860 36,761 +0.13(+2.75%)
Jul 02, 2012 4.910 4.950 4.711 4.730 140,381 -0.15(-3.07%)
Jun 29, 2012 4.930 5.040 4.850 4.880 170,465 +0.07(+1.46%)
Jun 28, 2012 4.890 4.910 4.750 4.810 165,293 -0.14(-2.83%)
Jun 27, 2012 5.040 5.090 4.940 4.950 168,433 -0.05(-1.00%)
Jun 26, 2012 5.000 5.030 4.980 5.000 207,868 +0.02(+0.40%)
Jun 25, 2012 4.860 5.040 4.860 4.980 180,123 +0.13(+2.68%)
Jun 22, 2012 4.760 4.970 4.760 4.850 2,839,245 +0.11(+2.32%)
Jun 21, 2012 4.970 5.060 4.710 4.740 252,890 -0.25(-5.01%)
Jun 20, 2012 4.830 5.130 4.830 4.990 247,566 +0.14(+2.89%)
Jun 19, 2012 4.770 4.920 4.770 4.850 277,831 +0.09(+1.89%)
Jun 18, 2012 4.570 4.790 4.520 4.760 212,256 +0.13(+2.81%)
Jun 15, 2012 4.790 4.850 4.610 4.630 199,192 -0.18(-3.74%)
Jun 14, 2012 4.860 4.890 4.655 4.810 231,093 -0.05(-1.03%)
Jun 13, 2012 4.780 4.990 4.720 4.860 206,449 +0.08(+1.67%)
Jun 12, 2012 4.560 4.840 4.160 4.780 229,659 +0.26(+5.75%)
Jun 11, 2012 4.260 4.580 4.110 4.520 217,560 +0.31(+7.36%)
Jun 08, 2012 4.550 4.860 4.080 4.210 336,484 -0.33(-7.27%)
Jun 07, 2012 4.860 5.000 4.530 4.540 256,948 -0.24(-5.02%)
Jun 06, 2012 4.710 4.990 4.710 4.780 260,100 +0.09(+1.92%)
Jun 05, 2012 4.410 4.700 4.370 4.690 295,542 +0.30(+6.83%)
Jun 04, 2012 4.120 4.410 4.010 4.390 208,392 +0.29(+7.07%)
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.