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: 3:54 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 (%)
Mar 31, 2010 8.070 8.200 7.980 8.020 110,659 -0.08(-0.99%)
Mar 30, 2010 8.270 8.400 8.100 8.100 97,306 -0.16(-1.94%)
Mar 29, 2010 8.170 8.270 8.130 8.260 65,796 +0.07(+0.85%)
Mar 26, 2010 8.270 8.370 8.070 8.190 61,629 -0.02(-0.24%)
Mar 25, 2010 8.630 8.630 8.200 8.210 161,735 -0.39(-4.53%)
Mar 24, 2010 8.580 8.710 8.470 8.600 147,858 -0.05(-0.58%)
Mar 23, 2010 8.330 8.670 8.210 8.650 213,856 +0.35(+4.22%)
Mar 22, 2010 8.280 8.380 8.260 8.300 129,662 -0.07(-0.84%)
Mar 19, 2010 8.630 8.740 8.260 8.370 232,860 -0.19(-2.22%)
Mar 18, 2010 8.500 8.840 8.250 8.560 171,148 +0.01(+0.12%)
Mar 17, 2010 8.850 8.850 8.480 8.550 185,411 -0.23(-2.62%)
Mar 16, 2010 8.860 8.870 8.570 8.780 149,366 -0.08(-0.90%)
Mar 15, 2010 8.870 8.960 8.540 8.860 215,502 +0.00(+0.00%)
Mar 12, 2010 9.100 9.100 8.800 8.860 217,045 -0.16(-1.77%)
Mar 11, 2010 8.870 9.200 8.850 9.020 214,531 +0.07(+0.78%)
Mar 10, 2010 9.100 9.240 8.850 8.950 239,347 -0.14(-1.49%)
Mar 09, 2010 8.800 9.290 8.760 9.085 442,505 +0.24(+2.66%)
Mar 08, 2010 8.900 9.170 8.820 8.850 451,387 -0.01(-0.11%)
Mar 05, 2010 8.010 8.950 7.950 8.860 752,586 +0.95(+12.01%)
Mar 04, 2010 7.700 8.190 7.700 7.910 537,779 +0.55(+7.47%)
Mar 03, 2010 7.470 7.560 7.250 7.360 272,949 -0.05(-0.67%)
Mar 02, 2010 6.750 7.470 6.720 7.410 527,195 +0.82(+12.44%)
Mar 01, 2010 6.570 6.750 6.340 6.590 286,868 +0.04(+0.61%)
Feb 26, 2010 6.500 6.750 6.500 6.550 274,839 +0.06(+0.92%)
Feb 25, 2010 6.000 6.510 5.990 6.490 199,739 +0.40(+6.57%)
Feb 24, 2010 6.200 6.380 6.020 6.090 245,138 -0.11(-1.77%)
Feb 23, 2010 6.120 6.230 6.010 6.200 202,750 +0.10(+1.64%)
Feb 22, 2010 6.260 6.300 6.075 6.100 112,371 -0.12(-1.93%)
Feb 19, 2010 6.240 6.280 6.150 6.220 93,432 -0.02(-0.32%)
Feb 18, 2010 6.290 6.390 6.120 6.240 113,332 -0.05(-0.79%)
Feb 17, 2010 6.350 6.500 6.140 6.290 141,431 -0.01(-0.16%)
Feb 16, 2010 5.960 6.340 5.900 6.300 275,766 +0.40(+6.78%)
Feb 12, 2010 5.540 5.900 5.900 5.900 324,400 +0.27(+4.80%)
Feb 11, 2010 5.970 5.990 5.270 5.630 912,776 -0.35(-5.85%)
Feb 10, 2010 6.300 6.310 5.940 5.980 443,279 -0.33(-5.23%)
Feb 09, 2010 6.930 7.080 6.250 6.310 475,221 -0.55(-8.02%)
Feb 08, 2010 6.960 6.960 6.800 6.860 143,689 -0.07(-1.01%)
Feb 05, 2010 7.100 7.120 6.740 6.930 260,160 -0.16(-2.26%)
Feb 04, 2010 7.400 7.780 7.070 7.090 212,346 -0.36(-4.83%)
Feb 03, 2010 7.580 7.790 7.370 7.450 130,496 -0.17(-2.23%)
Feb 02, 2010 7.450 7.640 7.330 7.620 134,156 +0.21(+2.83%)
Feb 01, 2010 7.390 7.450 7.250 7.410 121,835 +0.08(+1.09%)
Jan 29, 2010 7.440 7.590 7.300 7.330 131,682 -0.06(-0.81%)
Jan 28, 2010 7.730 7.900 7.370 7.390 164,135 -0.30(-3.90%)
Jan 27, 2010 7.750 7.840 7.520 7.690 146,737 -0.11(-1.41%)
Jan 26, 2010 7.870 7.990 7.750 7.800 183,628 -0.08(-1.02%)
Jan 25, 2010 7.860 7.990 7.840 7.880 157,551 +0.04(+0.51%)
Jan 22, 2010 8.050 8.150 7.830 7.840 118,646 -0.19(-2.37%)
Jan 21, 2010 8.270 8.310 8.000 8.030 156,408 -0.27(-3.25%)
Jan 20, 2010 8.420 8.490 8.180 8.300 117,414 -0.23(-2.70%)
Jan 19, 2010 8.410 8.590 8.370 8.530 131,078 +0.12(+1.43%)
Jan 15, 2010 8.530 8.410 8.410 8.410 162,500 -0.10(-1.18%)
Jan 14, 2010 8.550 8.680 8.500 8.510 99,054 -0.04(-0.47%)
Jan 13, 2010 8.310 8.600 8.250 8.550 236,815 +0.30(+3.64%)
Jan 12, 2010 8.350 8.500 8.200 8.250 230,409 -0.16(-1.90%)
Jan 11, 2010 8.830 8.890 8.380 8.410 214,426 -0.30(-3.44%)
Jan 08, 2010 8.350 8.740 8.270 8.710 272,806 +0.32(+3.81%)
Jan 07, 2010 8.090 8.480 8.070 8.390 241,065 +0.29(+3.58%)
Jan 06, 2010 8.100 8.260 8.060 8.100 172,858 -0.04(-0.49%)
Jan 05, 2010 8.600 8.640 8.050 8.140 332,988 -0.41(-4.80%)
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.