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 +0.020 (+1.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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, 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%)
Jun 01, 2016 1.540 1.640 1.540 1.580 6,144 +0.00(+0.00%)
May 31, 2016 1.570 1.600 1.550 1.580 9,980 +0.01(+0.64%)
May 27, 2016 1.480 1.570 1.570 1.570 29,300 +0.09(+6.08%)
May 26, 2016 1.580 1.580 1.480 1.480 101,724 -0.04(-2.63%)
May 25, 2016 1.550 1.580 1.520 1.520 60,487 -0.05(-3.18%)
May 24, 2016 1.591 1.600 1.560 1.570 3,573 +0.01(+0.64%)
May 23, 2016 1.560 1.600 1.560 1.560 21,659 +0.00(+0.00%)
May 20, 2016 1.560 1.600 1.560 1.560 9,564 -0.01(-0.64%)
May 19, 2016 1.600 1.670 1.560 1.570 44,613 -0.03(-1.88%)
May 18, 2016 1.550 1.620 1.550 1.600 42,522 +0.03(+1.91%)
May 17, 2016 1.570 1.620 1.570 1.570 10,886 +0.01(+0.64%)
May 16, 2016 1.570 1.660 1.530 1.560 23,831 -0.03(-1.89%)
May 13, 2016 1.600 1.670 1.530 1.590 42,726 -0.01(-0.63%)
May 12, 2016 1.630 1.670 1.570 1.600 13,261 -0.05(-3.03%)
May 11, 2016 1.630 1.680 1.570 1.650 32,347 +0.03(+1.85%)
May 10, 2016 1.640 1.720 1.580 1.620 30,443 -0.04(-2.41%)
May 09, 2016 1.650 1.710 1.640 1.660 20,748 +0.01(+0.61%)
May 06, 2016 1.690 1.730 1.650 1.650 7,274 -0.03(-1.79%)
May 05, 2016 1.690 1.740 1.670 1.680 12,365 -0.02(-1.18%)
May 04, 2016 1.650 1.740 1.650 1.700 8,511 +0.05(+3.03%)
May 03, 2016 1.700 1.700 1.650 1.650 9,159 -0.05(-2.94%)
May 02, 2016 1.700 1.740 1.700 1.700 7,759 -0.03(-1.73%)
Apr 29, 2016 1.710 1.730 1.700 1.730 7,573 +0.00(+0.00%)
Apr 28, 2016 1.700 1.730 1.700 1.730 6,771 +0.03(+1.76%)
Apr 27, 2016 1.700 1.740 1.700 1.700 11,987 +0.00(+0.00%)
Apr 26, 2016 1.730 1.730 1.700 1.700 19,516 -0.02(-1.16%)
Apr 25, 2016 1.720 1.750 1.710 1.720 4,142 +0.01(+0.58%)
Apr 22, 2016 1.710 1.780 1.710 1.710 9,326 +0.00(+0.00%)
Apr 21, 2016 1.760 1.760 1.700 1.710 10,245 -0.04(-2.27%)
Apr 20, 2016 1.718 1.790 1.700 1.750 56,259 +0.05(+2.92%)
Apr 19, 2016 1.690 1.720 1.690 1.700 23,966 +0.00(+0.00%)
Apr 18, 2016 1.660 1.710 1.660 1.700 26,918 +0.05(+3.03%)
Apr 15, 2016 1.660 1.750 1.650 1.650 9,503 -0.02(-1.20%)
Apr 14, 2016 1.620 1.790 1.585 1.670 156,439 +0.06(+3.73%)
Apr 13, 2016 1.653 1.690 1.610 1.610 22,839 -0.01(-0.62%)
Apr 12, 2016 1.610 1.700 1.610 1.620 6,587 +0.00(+0.12%)
Apr 11, 2016 1.600 1.680 1.600 1.618 2,560 +0.02(+1.13%)
Apr 08, 2016 1.670 1.670 1.600 1.600 18,483 -0.06(-3.61%)
Apr 07, 2016 1.700 1.700 1.660 1.660 19,421 -0.03(-1.78%)
Apr 06, 2016 1.740 1.810 1.680 1.690 31,286 -0.10(-5.59%)
Apr 05, 2016 1.770 1.860 1.740 1.790 2,772 +0.04(+2.29%)
Apr 04, 2016 1.730 1.858 1.730 1.750 11,765 +0.02(+1.16%)
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.