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

Fuel Tech Inc (NQ: FTEK )

1.250 -0.005 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2011 8.100 8.120 7.854 8.010 104,505 -0.07(-0.87%)
Jan 28, 2011 8.250 8.500 8.000 8.080 164,589 -0.19(-2.30%)
Jan 27, 2011 8.330 8.500 8.250 8.270 93,345 -0.11(-1.31%)
Jan 26, 2011 8.280 8.459 8.170 8.380 131,505 +0.16(+1.95%)
Jan 25, 2011 8.420 8.471 8.140 8.220 164,774 -0.23(-2.72%)
Jan 24, 2011 8.480 8.610 8.290 8.450 127,228 -0.01(-0.12%)
Jan 21, 2011 8.630 8.770 8.450 8.460 111,416 -0.08(-0.94%)
Jan 20, 2011 8.660 8.810 8.350 8.540 212,221 -0.16(-1.84%)
Jan 19, 2011 9.290 9.290 8.610 8.700 256,856 -0.60(-6.45%)
Jan 18, 2011 9.570 9.570 9.280 9.300 128,944 -0.27(-2.82%)
Jan 14, 2011 9.530 9.710 9.480 9.570 110,157 +0.00(+0.00%)
Jan 13, 2011 9.640 9.750 9.500 9.570 85,676 -0.10(-1.03%)
Jan 12, 2011 9.890 9.910 9.560 9.670 129,598 -0.18(-1.83%)
Jan 11, 2011 9.670 9.890 9.540 9.850 186,949 +0.23(+2.39%)
Jan 10, 2011 9.190 9.650 8.880 9.620 316,119 +0.43(+4.68%)
Jan 07, 2011 9.750 9.810 9.120 9.190 413,541 -0.51(-5.26%)
Jan 06, 2011 10.40 10.51 9.610 9.700 497,884 -1.00(-9.35%)
Jan 05, 2011 10.51 10.70 10.00 10.70 416,053 -0.12(-1.11%)
Jan 04, 2011 11.17 11.20 10.55 10.82 451,113 +0.02(+0.19%)
Jan 03, 2011 10.01 11.08 9.940 10.80 639,990 +1.09(+11.23%)
Dec 31, 2010 9.720 9.860 9.550 9.710 96,409 -0.01(-0.10%)
Dec 30, 2010 9.570 9.780 9.560 9.720 116,609 +0.08(+0.83%)
Dec 29, 2010 9.880 9.890 9.580 9.640 203,879 -0.24(-2.43%)
Dec 28, 2010 10.00 10.04 9.751 9.880 264,061 -0.12(-1.20%)
Dec 27, 2010 8.980 10.00 8.980 10.00 509,144 +1.03(+11.48%)
Dec 23, 2010 8.860 8.980 8.700 8.970 100,527 +0.13(+1.47%)
Dec 22, 2010 8.770 8.890 8.710 8.840 162,397 +0.12(+1.38%)
Dec 21, 2010 8.360 8.900 8.360 8.720 235,147 +0.37(+4.43%)
Dec 20, 2010 8.220 8.400 8.200 8.350 126,984 +0.20(+2.45%)
Dec 17, 2010 8.270 8.300 8.080 8.150 233,956 -0.13(-1.57%)
Dec 16, 2010 8.170 8.320 8.040 8.280 87,555 +0.09(+1.10%)
Dec 15, 2010 8.350 8.400 8.030 8.190 158,367 -0.20(-2.38%)
Dec 14, 2010 8.410 8.489 8.340 8.390 122,935 +0.02(+0.24%)
Dec 13, 2010 8.320 8.440 8.260 8.370 122,096 +0.07(+0.84%)
Dec 10, 2010 8.030 8.410 7.900 8.300 137,950 +0.32(+4.01%)
Dec 09, 2010 8.120 8.150 7.930 7.980 168,869 -0.09(-1.12%)
Dec 08, 2010 7.470 8.260 7.430 8.070 572,972 +0.81(+11.16%)
Dec 07, 2010 7.380 7.470 7.210 7.260 124,145 -0.02(-0.27%)
Dec 06, 2010 7.330 7.380 7.150 7.280 90,092 -0.08(-1.09%)
Dec 03, 2010 7.310 7.470 7.200 7.360 62,581 -0.02(-0.27%)
Dec 02, 2010 7.190 7.409 7.190 7.380 100,864 +0.17(+2.36%)
Dec 01, 2010 7.460 7.460 7.140 7.210 157,155 -0.10(-1.37%)
Nov 30, 2010 7.090 7.320 6.930 7.310 144,766 +0.15(+2.09%)
Nov 29, 2010 7.310 7.400 7.100 7.160 160,622 -0.18(-2.45%)
Nov 26, 2010 7.350 7.450 7.300 7.340 57,675 -0.02(-0.27%)
Nov 24, 2010 6.940 7.360 7.360 7.360 218,597 +0.48(+6.98%)
Nov 23, 2010 6.730 6.950 6.730 6.880 49,131 -0.09(-1.29%)
Nov 22, 2010 6.810 6.990 6.730 6.970 110,675 +0.16(+2.35%)
Nov 19, 2010 6.740 6.830 6.590 6.810 79,148 +0.08(+1.19%)
Nov 18, 2010 6.570 6.770 6.570 6.730 95,080 +0.24(+3.70%)
Nov 17, 2010 6.520 6.620 6.440 6.490 46,463 +0.01(+0.15%)
Nov 16, 2010 6.540 6.600 6.410 6.480 104,598 -0.10(-1.52%)
Nov 15, 2010 6.700 6.810 6.560 6.580 98,018 -0.09(-1.35%)
Nov 12, 2010 6.780 6.960 6.650 6.670 112,174 -0.16(-2.34%)
Nov 11, 2010 6.640 6.970 6.600 6.830 147,847 +0.28(+4.27%)
Nov 10, 2010 6.680 6.680 6.400 6.550 114,893 -0.09(-1.36%)
Nov 09, 2010 6.690 6.850 6.640 6.640 132,142 -0.05(-0.75%)
Nov 08, 2010 6.550 6.850 6.540 6.690 161,574 +0.16(+2.45%)
Nov 05, 2010 6.410 6.570 6.330 6.530 184,720 +0.25(+3.98%)
Nov 04, 2010 6.200 6.300 6.020 6.280 110,909 +0.19(+3.12%)
Nov 03, 2010 6.150 6.180 6.001 6.090 61,403 -0.07(-1.14%)
Nov 02, 2010 6.060 6.160 5.960 6.160 72,510 +0.10(+1.65%)
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.