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: 3:47 PM EDT, Apr 25, 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 (%)
Mar 31, 2003 3.180 3.440 3.170 3.310 67,482 -0.19(-5.43%)
Mar 28, 2003 3.610 3.610 3.180 3.500 46,300 -0.11(-3.07%)
Mar 27, 2003 3.500 3.750 3.500 3.611 20,150 +0.07(+2.01%)
Mar 26, 2003 3.390 3.550 3.390 3.540 10,200 +0.19(+5.67%)
Mar 25, 2003 3.200 3.350 3.200 3.350 8,500 +0.03(+0.90%)
Mar 24, 2003 3.400 3.410 3.250 3.320 9,900 -0.08(-2.35%)
Mar 21, 2003 3.300 3.400 3.300 3.400 6,600 +0.01(+0.29%)
Mar 20, 2003 3.520 3.520 3.190 3.390 22,400 -0.16(-4.51%)
Mar 19, 2003 3.290 3.570 3.250 3.550 37,600 +0.18(+5.34%)
Mar 18, 2003 3.220 3.430 3.220 3.370 10,500 +0.17(+5.31%)
Mar 17, 2003 3.230 3.260 3.200 3.200 9,500 -0.04(-1.23%)
Mar 14, 2003 3.210 3.240 3.210 3.240 2,100 -0.06(-1.82%)
Mar 13, 2003 3.290 3.300 3.220 3.300 4,400 +0.00(+0.00%)
Mar 12, 2003 3.350 3.400 3.300 3.300 7,300 -0.10(-2.94%)
Mar 11, 2003 3.349 3.550 3.349 3.400 17,500 +0.09(+2.72%)
Mar 10, 2003 3.210 3.350 3.210 3.310 2,600 +0.04(+1.22%)
Mar 07, 2003 3.110 3.400 3.010 3.270 17,500 +0.08(+2.51%)
Mar 06, 2003 3.120 3.300 3.120 3.190 12,700 -0.06(-1.85%)
Mar 05, 2003 3.150 3.450 3.120 3.250 41,300 +0.04(+1.25%)
Mar 04, 2003 3.400 3.440 3.080 3.210 25,500 -0.24(-6.96%)
Mar 03, 2003 3.510 3.540 3.420 3.450 62,200 -0.06(-1.71%)
Feb 28, 2003 3.760 3.760 3.500 3.510 11,800 -0.19(-5.14%)
Feb 27, 2003 3.500 4.070 3.500 3.700 54,000 +0.19(+5.41%)
Feb 26, 2003 3.610 3.610 3.500 3.510 5,400 -0.10(-2.77%)
Feb 25, 2003 3.610 3.730 3.600 3.610 4,600 -0.01(-0.28%)
Feb 24, 2003 4.030 4.030 3.610 3.620 10,100 -0.42(-10.40%)
Feb 21, 2003 4.110 4.110 4.030 4.040 11,800 -0.08(-1.94%)
Feb 20, 2003 4.080 4.120 4.080 4.120 3,200 -0.03(-0.72%)
Feb 19, 2003 4.150 4.150 4.150 4.150 400 +0.03(+0.73%)
Feb 18, 2003 4.210 4.210 4.000 4.120 4,900 +0.01(+0.24%)
Feb 14, 2003 4.210 4.210 4.050 4.110 11,800 -0.17(-3.97%)
Feb 13, 2003 4.200 4.280 4.000 4.280 17,500 -0.01(-0.23%)
Feb 12, 2003 4.380 4.380 4.150 4.290 14,500 +0.09(+2.14%)
Feb 11, 2003 4.130 4.330 4.130 4.200 7,000 +0.10(+2.44%)
Feb 10, 2003 4.200 4.260 4.100 4.100 4,600 -0.15(-3.53%)
Feb 07, 2003 4.250 4.250 4.250 4.250 3,200 -0.01(-0.23%)
Feb 06, 2003 4.120 4.310 4.110 4.260 16,200 +0.00(+0.00%)
Feb 05, 2003 4.450 4.450 4.130 4.260 40,900 -0.14(-3.18%)
Feb 04, 2003 4.460 4.490 4.400 4.400 4,300 -0.06(-1.35%)
Feb 03, 2003 4.480 4.710 4.140 4.460 15,900 +0.31(+7.47%)
Jan 31, 2003 4.200 4.210 4.140 4.150 7,100 -0.07(-1.66%)
Jan 30, 2003 4.140 4.220 4.000 4.220 13,300 +0.08(+1.93%)
Jan 29, 2003 4.410 4.500 4.060 4.140 31,200 -0.21(-4.81%)
Jan 28, 2003 4.300 4.850 4.300 4.349 17,300 +0.07(+1.61%)
Jan 27, 2003 4.420 4.420 4.080 4.280 18,600 -0.16(-3.60%)
Jan 24, 2003 4.580 4.580 4.430 4.440 3,900 -0.17(-3.69%)
Jan 23, 2003 4.590 4.660 4.500 4.610 23,100 -0.13(-2.74%)
Jan 22, 2003 4.780 4.820 4.670 4.740 9,000 -0.04(-0.82%)
Jan 21, 2003 4.800 4.850 4.710 4.779 18,300 -0.05(-1.06%)
Jan 17, 2003 4.600 4.850 4.600 4.830 16,400 +0.18(+3.87%)
Jan 16, 2003 4.300 4.650 4.300 4.650 40,400 +0.25(+5.68%)
Jan 15, 2003 4.200 4.400 4.150 4.400 4,200 +0.05(+1.15%)
Jan 14, 2003 4.450 4.450 4.150 4.350 8,700 -0.13(-2.90%)
Jan 13, 2003 4.860 4.860 4.450 4.480 11,800 -0.42(-8.57%)
Jan 10, 2003 4.880 5.000 4.850 4.900 29,100 -0.03(-0.61%)
Jan 09, 2003 4.990 5.000 4.550 4.930 47,000 -0.03(-0.60%)
Jan 08, 2003 4.720 4.990 4.720 4.960 26,700 +0.36(+7.83%)
Jan 07, 2003 4.600 4.850 4.480 4.600 61,000 +0.05(+1.10%)
Jan 06, 2003 4.220 4.700 4.220 4.550 19,300 +0.22(+5.08%)
Jan 03, 2003 4.310 4.740 4.000 4.330 29,300 -0.08(-1.81%)
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.