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

Fuel Tech Inc (NQ: FTEK )

1.130 +0.010 (+0.90%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 18, 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, 2017 0.8291 0.8400 0.7901 0.7901 219,792 -0.03(-3.41%)
Jun 29, 2017 0.8333 0.8600 0.8180 0.8180 24,363 -0.01(-1.09%)
Jun 28, 2017 0.8330 0.8400 0.8210 0.8270 7,648 -0.00(-0.42%)
Jun 27, 2017 0.8400 0.8400 0.8210 0.8305 8,892 +0.00(+0.28%)
Jun 26, 2017 0.8220 0.8400 0.8220 0.8282 4,432 +0.01(+0.75%)
Jun 23, 2017 0.8700 0.8700 0.8220 0.8220 57,625 -0.05(-5.52%)
Jun 22, 2017 0.8700 0.8700 0.8500 0.8700 11,720 +0.01(+1.16%)
Jun 21, 2017 0.8600 0.8600 0.8410 0.8600 3,425 +0.02(+1.78%)
Jun 20, 2017 0.8590 0.8700 0.8450 0.8450 8,043 -0.04(-3.98%)
Jun 19, 2017 0.9000 0.9000 0.8600 0.8800 3,643 -0.04(-4.14%)
Jun 16, 2017 0.8490 0.9180 0.8490 0.9180 16,367 +0.06(+6.74%)
Jun 15, 2017 0.8560 0.8800 0.8490 0.8600 11,655 -0.01(-1.15%)
Jun 14, 2017 0.8650 0.8800 0.8550 0.8700 30,976 +0.01(+1.16%)
Jun 13, 2017 0.8550 0.8800 0.8531 0.8600 7,374 -0.01(-1.15%)
Jun 12, 2017 0.8600 0.8800 0.8490 0.8700 5,559 +0.02(+1.75%)
Jun 09, 2017 0.8550 0.8800 0.8500 0.8550 13,183 +0.00(+0.00%)
Jun 08, 2017 0.8600 0.8800 0.8550 0.8550 25,210 +0.00(+0.00%)
Jun 07, 2017 0.8400 0.8800 0.8400 0.8550 28,305 +0.00(+0.00%)
Jun 06, 2017 0.8500 0.8800 0.8250 0.8550 23,646 +0.03(+3.01%)
Jun 05, 2017 0.8710 0.8900 0.8250 0.8300 41,092 -0.04(-4.71%)
Jun 02, 2017 0.8900 0.8900 0.8710 0.8710 12,005 -0.00(-0.46%)
Jun 01, 2017 0.8800 0.9000 0.8750 0.8750 26,483 -0.01(-0.57%)
May 31, 2017 0.9100 0.9100 0.8750 0.8800 19,908 -0.02(-1.76%)
May 30, 2017 0.8800 0.9000 0.8750 0.8958 9,416 -0.00(-0.47%)
May 26, 2017 0.8800 0.9000 0.8700 0.9000 45,665 +0.02(+2.27%)
May 25, 2017 0.9180 0.9180 0.8700 0.8800 19,947 -0.04(-4.14%)
May 24, 2017 0.9186 0.9200 0.8700 0.9180 9,502 +0.03(+3.15%)
May 23, 2017 0.8700 0.9000 0.8700 0.8900 30,357 +0.02(+2.30%)
May 22, 2017 0.8700 0.8900 0.8500 0.8700 12,878 -0.01(-1.14%)
May 19, 2017 0.8300 0.8900 0.8300 0.8800 11,331 +0.05(+6.28%)
May 18, 2017 0.8100 0.8300 0.8000 0.8280 48,278 +0.01(+0.98%)
May 17, 2017 0.8020 0.8900 0.8000 0.8200 50,967 -0.01(-0.61%)
May 16, 2017 0.8900 0.9100 0.8000 0.8250 114,563 -0.06(-6.25%)
May 15, 2017 0.8300 0.8900 0.8000 0.8800 97,082 +0.07(+9.29%)
May 12, 2017 0.7710 0.8500 0.7710 0.8052 98,635 -0.04(-5.27%)
May 11, 2017 0.9000 0.9000 0.7530 0.8500 109,870 +0.09(+11.84%)
May 10, 2017 0.7600 0.8500 0.7500 0.7600 79,652 -0.00(-0.01%)
May 09, 2017 0.7601 0.7730 0.7601 0.7601 42,319 -0.01(-1.31%)
May 08, 2017 0.8000 0.8200 0.7601 0.7702 85,270 -0.03(-3.73%)
May 05, 2017 0.8152 0.8280 0.8000 0.8000 37,132 -0.02(-2.44%)
May 04, 2017 0.7806 0.9100 0.7751 0.8200 60,377 +0.02(+2.23%)
May 03, 2017 0.8200 0.8800 0.7601 0.8021 103,298 -0.04(-4.51%)
May 02, 2017 0.8268 0.9200 0.8268 0.8400 45,358 -0.01(-1.25%)
May 01, 2017 0.8650 0.9400 0.8539 0.8506 68,732 -0.02(-2.23%)
Apr 28, 2017 0.9061 0.9300 0.8520 0.8700 56,086 -0.02(-2.51%)
Apr 27, 2017 0.8921 0.9500 0.8921 0.8924 12,905 +0.00(+0.04%)
Apr 26, 2017 0.9500 0.9500 0.8840 0.8920 33,334 -0.06(-5.91%)
Apr 25, 2017 0.9500 0.9500 0.9214 0.9480 43,227 +0.04(+4.18%)
Apr 24, 2017 0.8900 0.9500 0.8801 0.9100 55,409 +0.00(+0.00%)
Apr 21, 2017 0.8905 0.9268 0.8800 0.9100 37,753 +0.01(+1.11%)
Apr 20, 2017 0.9600 0.9600 0.8800 0.9000 60,893 -0.02(-2.17%)
Apr 19, 2017 0.9400 0.9400 0.9083 0.9200 47,281 -0.00(-0.11%)
Apr 18, 2017 0.9400 0.9600 0.9210 0.9210 8,059 -0.04(-4.06%)
Apr 17, 2017 0.9500 0.9900 0.9210 0.9600 21,203 -0.03(-2.92%)
Apr 13, 2017 0.9900 0.9900 0.9500 0.9889 18,621 +0.02(+1.95%)
Apr 12, 2017 0.9400 0.9800 0.9400 0.9700 19,665 +0.05(+5.42%)
Apr 11, 2017 0.9400 0.9800 0.9200 0.9201 38,494 -0.01(-1.06%)
Apr 10, 2017 0.9500 0.9900 0.9125 0.9300 30,662 -0.02(-2.09%)
Apr 07, 2017 1.000 1.000 0.9400 0.9499 38,084 -0.03(-3.07%)
Apr 06, 2017 0.9500 0.9900 0.9500 0.9800 31,218 +0.03(+3.16%)
Apr 05, 2017 0.9800 0.9800 0.9500 0.9500 132,922 +0.00(+0.00%)
Apr 04, 2017 0.9700 0.9900 0.9500 0.9500 257,136 -0.02(-2.06%)
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.