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 (%)
Jun 30, 2005 6.300 6.300 5.970 6.050 50,284 -0.26(-4.12%)
Jun 29, 2005 6.480 6.570 6.300 6.310 20,400 -0.01(-0.16%)
Jun 28, 2005 6.410 6.560 6.320 6.320 24,557 -0.15(-2.32%)
Jun 27, 2005 6.500 6.600 6.460 6.470 33,380 -0.09(-1.37%)
Jun 24, 2005 6.540 6.690 6.480 6.560 65,185 -0.01(-0.15%)
Jun 23, 2005 6.800 6.800 6.510 6.570 309,049 -0.58(-8.11%)
Jun 22, 2005 6.550 7.200 6.440 7.150 246,442 +0.61(+9.28%)
Jun 21, 2005 6.270 6.590 6.260 6.543 52,925 +0.16(+2.55%)
Jun 20, 2005 6.400 6.449 6.130 6.380 15,347 -0.02(-0.31%)
Jun 17, 2005 6.500 6.500 6.250 6.400 29,805 +0.01(+0.16%)
Jun 16, 2005 6.159 6.470 6.150 6.390 80,495 +0.27(+4.41%)
Jun 15, 2005 6.100 6.130 6.030 6.120 61,303 +0.07(+1.22%)
Jun 14, 2005 6.060 6.100 6.010 6.046 9,632 +0.01(+0.10%)
Jun 13, 2005 6.120 6.120 5.910 6.040 47,830 -0.06(-0.98%)
Jun 10, 2005 6.040 6.350 6.040 6.100 16,150 +0.05(+0.83%)
Jun 09, 2005 6.120 6.120 6.010 6.050 4,200 -0.12(-1.94%)
Jun 08, 2005 5.990 6.180 5.990 6.170 12,099 +0.07(+1.15%)
Jun 07, 2005 6.040 6.110 6.030 6.100 17,550 +0.04(+0.66%)
Jun 06, 2005 6.000 6.060 5.984 6.060 20,904 +0.04(+0.66%)
Jun 03, 2005 6.090 6.090 5.900 6.020 28,938 +0.02(+0.33%)
Jun 02, 2005 6.230 6.450 5.990 6.000 49,292 -0.13(-2.12%)
Jun 01, 2005 6.200 6.660 6.050 6.130 51,928 +0.06(+0.99%)
May 31, 2005 6.000 6.179 6.000 6.070 37,390 +0.12(+2.02%)
May 27, 2005 5.820 5.960 5.820 5.950 16,170 +0.07(+1.19%)
May 26, 2005 5.780 5.950 5.770 5.880 49,579 +0.13(+2.26%)
May 25, 2005 5.770 5.790 5.750 5.750 11,304 -0.06(-1.03%)
May 24, 2005 5.800 5.830 5.750 5.810 84,600 +0.01(+0.17%)
May 23, 2005 5.940 5.970 5.700 5.800 62,776 -0.05(-0.85%)
May 20, 2005 5.900 5.900 5.800 5.850 34,478 +0.05(+0.86%)
May 19, 2005 5.600 5.900 5.600 5.800 80,554 +0.05(+0.87%)
May 18, 2005 5.830 5.830 5.750 5.750 36,000 -0.06(-1.03%)
May 17, 2005 5.800 5.940 5.800 5.810 44,921 -0.08(-1.36%)
May 16, 2005 6.100 6.100 5.890 5.890 32,297 -0.13(-2.16%)
May 13, 2005 6.130 6.170 6.000 6.020 45,650 +0.02(+0.33%)
May 12, 2005 6.000 6.140 5.980 6.000 28,721 +0.00(+0.00%)
May 11, 2005 6.000 6.010 5.950 6.000 34,190 +0.01(+0.17%)
May 10, 2005 5.950 6.000 5.950 5.990 48,000 +0.04(+0.67%)
May 09, 2005 5.880 5.950 5.800 5.950 27,270 +0.10(+1.71%)
May 06, 2005 5.750 5.880 5.750 5.850 44,850 +0.06(+1.04%)
May 05, 2005 5.450 5.850 5.330 5.790 121,355 +0.42(+7.82%)
May 04, 2005 5.330 5.400 5.330 5.370 8,357 -0.02(-0.37%)
May 03, 2005 5.440 5.440 5.350 5.390 22,056 -0.01(-0.19%)
May 02, 2005 5.370 5.400 5.370 5.400 41,620 +0.01(+0.19%)
Apr 29, 2005 5.450 5.550 5.350 5.390 100,008 -0.05(-0.92%)
Apr 28, 2005 5.480 5.790 5.400 5.440 105,401 -0.04(-0.73%)
Apr 27, 2005 5.520 5.520 5.470 5.480 9,350 -0.02(-0.36%)
Apr 26, 2005 5.500 5.530 5.476 5.500 123,723 -0.06(-1.08%)
Apr 25, 2005 5.650 5.650 5.550 5.560 19,833 +0.02(+0.36%)
Apr 22, 2005 5.540 5.560 5.440 5.540 15,600 -0.01(-0.18%)
Apr 21, 2005 5.680 5.700 5.450 5.550 12,030 +0.09(+1.65%)
Apr 20, 2005 5.600 5.690 5.400 5.460 15,170 -0.09(-1.62%)
Apr 19, 2005 5.390 5.700 5.320 5.550 15,000 +0.28(+5.31%)
Apr 18, 2005 5.150 5.480 5.110 5.270 16,305 +0.12(+2.33%)
Apr 15, 2005 5.600 5.600 5.100 5.150 58,749 -0.45(-8.04%)
Apr 14, 2005 5.570 5.820 5.560 5.600 6,281 -0.07(-1.23%)
Apr 13, 2005 5.540 5.910 5.510 5.670 25,301 +0.14(+2.53%)
Apr 12, 2005 5.820 5.820 5.530 5.530 31,800 -0.22(-3.83%)
Apr 11, 2005 5.890 5.910 5.680 5.750 8,915 -0.03(-0.52%)
Apr 08, 2005 5.750 5.790 5.750 5.780 18,800 +0.02(+0.35%)
Apr 07, 2005 5.640 6.000 5.640 5.760 15,000 +0.04(+0.70%)
Apr 06, 2005 5.760 6.000 5.610 5.720 45,590 -0.11(-1.89%)
Apr 05, 2005 5.650 5.880 5.350 5.830 326,490 +0.13(+2.28%)
Apr 04, 2005 5.990 6.100 5.520 5.700 136,400 -0.25(-4.20%)
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.