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

Fuel Tech Inc (NQ: FTEK )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2016 1.392 1.420 1.380 1.390 35,330 +0.01(+0.72%)
Aug 30, 2016 1.420 1.420 1.380 1.380 24,585 -0.03(-2.13%)
Aug 29, 2016 1.400 1.420 1.370 1.410 59,954 +0.03(+2.17%)
Aug 26, 2016 1.420 1.420 1.380 1.380 55,203 -0.04(-2.82%)
Aug 25, 2016 1.440 1.440 1.400 1.420 34,654 +0.01(+0.71%)
Aug 24, 2016 1.420 1.440 1.400 1.410 29,907 +0.01(+0.71%)
Aug 23, 2016 1.390 1.440 1.390 1.400 13,051 +0.01(+0.72%)
Aug 22, 2016 1.390 1.430 1.390 1.390 18,666 -0.01(-0.71%)
Aug 19, 2016 1.410 1.470 1.390 1.400 12,384 -0.03(-2.23%)
Aug 18, 2016 1.470 1.500 1.400 1.432 40,154 +0.04(+3.02%)
Aug 17, 2016 1.480 1.480 1.390 1.390 39,982 -0.10(-6.71%)
Aug 16, 2016 1.420 1.490 1.420 1.490 21,998 +0.08(+5.67%)
Aug 15, 2016 1.420 1.470 1.380 1.410 214,359 +0.02(+1.44%)
Aug 12, 2016 1.445 1.470 1.380 1.390 225,247 -0.06(-4.14%)
Aug 11, 2016 1.480 1.480 1.444 1.450 27,586 -0.03(-2.03%)
Aug 10, 2016 1.600 1.630 1.460 1.480 118,377 -0.15(-9.20%)
Aug 09, 2016 1.610 1.648 1.580 1.630 31,003 +0.01(+0.62%)
Aug 08, 2016 1.620 1.700 1.620 1.620 7,569 +0.01(+0.62%)
Aug 05, 2016 1.650 1.700 1.610 1.610 9,724 -0.07(-4.17%)
Aug 04, 2016 1.670 1.690 1.610 1.680 13,070 +0.03(+1.82%)
Aug 03, 2016 1.608 1.690 1.600 1.650 22,577 +0.03(+1.85%)
Aug 02, 2016 1.600 1.630 1.600 1.620 10,054 +0.00(+0.00%)
Aug 01, 2016 1.600 1.690 1.600 1.620 5,815 +0.03(+1.89%)
Jul 29, 2016 1.596 1.630 1.590 1.590 13,580 -0.07(-4.25%)
Jul 28, 2016 1.670 1.680 1.650 1.661 5,411 -0.01(-0.57%)
Jul 27, 2016 1.710 1.710 1.670 1.670 1,924 -0.05(-2.91%)
Jul 26, 2016 1.680 1.740 1.630 1.720 35,625 +0.00(+0.00%)
Jul 25, 2016 1.650 1.740 1.650 1.720 7,278 +0.03(+1.78%)
Jul 22, 2016 1.720 1.720 1.639 1.690 9,947 +0.04(+2.42%)
Jul 21, 2016 1.670 1.720 1.600 1.650 6,272 -0.03(-1.79%)
Jul 20, 2016 1.710 1.720 1.629 1.680 9,906 -0.02(-1.18%)
Jul 19, 2016 1.580 1.700 1.580 1.700 43,607 +0.11(+6.92%)
Jul 18, 2016 1.610 1.690 1.590 1.590 8,413 -0.05(-3.16%)
Jul 15, 2016 1.630 1.650 1.580 1.642 28,927 +0.00(+0.11%)
Jul 14, 2016 1.690 1.690 1.630 1.640 17,790 -0.02(-1.20%)
Jul 13, 2016 1.660 1.710 1.630 1.660 30,511 -0.03(-1.78%)
Jul 12, 2016 1.670 1.720 1.639 1.690 15,309 +0.01(+0.60%)
Jul 11, 2016 1.680 1.690 1.640 1.680 10,986 +0.00(+0.00%)
Jul 08, 2016 1.620 1.700 1.600 1.680 13,130 +0.06(+3.70%)
Jul 07, 2016 1.710 1.720 1.580 1.620 18,608 +0.01(+0.32%)
Jul 05, 2016 1.750 1.750 1.600 1.615 46,173 -0.11(-6.12%)
Jul 01, 2016 1.490 1.720 1.720 1.720 372,900 +0.24(+16.22%)
Jun 30, 2016 1.470 1.530 1.470 1.480 22,079 +0.03(+2.07%)
Jun 29, 2016 1.440 1.490 1.440 1.450 11,980 +0.00(+0.00%)
Jun 28, 2016 1.500 1.500 1.440 1.450 1,760 +0.04(+2.84%)
Jun 27, 2016 1.410 1.500 1.410 1.410 11,178 -0.02(-1.40%)
Jun 24, 2016 1.490 1.500 1.430 1.430 74,959 -0.10(-6.54%)
Jun 23, 2016 1.580 1.581 1.510 1.530 69,985 -0.03(-1.92%)
Jun 22, 2016 1.500 1.560 1.490 1.560 34,503 +0.02(+1.30%)
Jun 21, 2016 1.490 1.540 1.480 1.540 11,630 +0.03(+1.99%)
Jun 20, 2016 1.534 1.550 1.480 1.510 8,783 +0.03(+2.03%)
Jun 17, 2016 1.510 1.600 1.470 1.480 53,341 -0.06(-3.90%)
Jun 16, 2016 1.500 1.550 1.470 1.540 22,127 +0.05(+3.36%)
Jun 15, 2016 1.538 1.538 1.473 1.490 124,219 -0.05(-3.25%)
Jun 14, 2016 1.560 1.560 1.510 1.540 9,350 +0.02(+1.32%)
Jun 13, 2016 1.560 1.600 1.510 1.520 23,438 -0.06(-3.80%)
Jun 10, 2016 1.570 1.600 1.560 1.580 4,328 +0.01(+0.63%)
Jun 09, 2016 1.580 1.590 1.570 1.570 6,298 -0.02(-1.25%)
Jun 08, 2016 1.570 1.620 1.570 1.590 34,176 +0.01(+0.63%)
Jun 07, 2016 1.590 1.590 1.564 1.580 3,400 +0.01(+0.64%)
Jun 06, 2016 1.570 1.590 1.560 1.570 6,020 +0.00(+0.00%)
Jun 03, 2016 1.549 1.580 1.549 1.570 9,607 +0.02(+1.29%)
Jun 02, 2016 1.630 1.650 1.540 1.550 31,249 -0.03(-1.90%)
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.