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

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2012 3.810 4.060 3.710 4.010 368,446 +0.19(+4.97%)
May 30, 2012 3.610 3.930 3.600 3.820 290,569 +0.19(+5.23%)
May 29, 2012 3.550 3.710 3.520 3.630 420,274 +0.13(+3.71%)
May 25, 2012 3.500 3.610 3.490 3.500 588,777 +0.01(+0.29%)
May 24, 2012 3.550 3.561 3.480 3.490 177,149 -0.04(-1.13%)
May 23, 2012 3.500 3.600 3.470 3.530 100,152 +0.00(+0.00%)
May 22, 2012 3.690 3.740 3.500 3.530 140,780 -0.15(-4.08%)
May 21, 2012 3.600 3.780 3.600 3.680 159,728 +0.10(+2.79%)
May 18, 2012 3.830 3.930 3.541 3.580 280,753 -0.27(-7.01%)
May 17, 2012 3.890 3.910 3.800 3.850 93,109 -0.05(-1.28%)
May 16, 2012 4.080 4.280 3.890 3.900 109,765 -0.15(-3.70%)
May 15, 2012 4.020 4.370 4.020 4.050 111,379 +0.05(+1.25%)
May 14, 2012 4.050 4.210 4.000 4.000 64,717 -0.09(-2.20%)
May 11, 2012 4.060 4.250 4.060 4.090 116,927 -0.02(-0.49%)
May 10, 2012 4.470 4.610 4.110 4.110 105,280 -0.33(-7.43%)
May 09, 2012 4.650 4.650 4.439 4.440 62,121 -0.21(-4.52%)
May 08, 2012 4.500 4.700 4.500 4.650 52,563 +0.10(+2.20%)
May 07, 2012 4.450 4.570 4.423 4.550 79,605 +0.07(+1.56%)
May 04, 2012 4.540 4.580 4.460 4.480 132,505 -0.12(-2.61%)
May 03, 2012 4.600 4.630 4.580 4.600 61,101 -0.01(-0.22%)
May 02, 2012 4.610 4.660 4.520 4.610 128,436 -0.03(-0.65%)
May 01, 2012 4.630 4.712 4.600 4.640 93,707 +0.01(+0.22%)
Apr 30, 2012 4.680 4.680 4.600 4.630 58,614 -0.06(-1.28%)
Apr 27, 2012 4.680 4.700 4.620 4.690 58,051 +0.01(+0.21%)
Apr 26, 2012 4.650 4.690 4.630 4.680 41,449 +0.02(+0.43%)
Apr 25, 2012 4.610 4.690 4.500 4.660 57,956 +0.12(+2.53%)
Apr 24, 2012 4.390 4.550 4.370 4.545 84,547 +0.17(+4.00%)
Apr 23, 2012 4.600 4.600 4.350 4.370 103,472 -0.31(-6.62%)
Apr 20, 2012 4.850 4.850 4.660 4.680 55,181 -0.06(-1.27%)
Apr 19, 2012 4.830 4.860 4.740 4.740 36,923 -0.07(-1.46%)
Apr 18, 2012 4.900 4.930 4.780 4.810 47,502 -0.11(-2.24%)
Apr 17, 2012 4.860 5.020 4.860 4.920 39,263 +0.10(+2.07%)
Apr 16, 2012 4.880 4.880 4.760 4.820 37,119 -0.04(-0.82%)
Apr 13, 2012 4.980 5.030 4.850 4.860 53,235 -0.14(-2.80%)
Apr 12, 2012 5.020 5.080 4.960 5.000 47,695 -0.02(-0.40%)
Apr 11, 2012 4.960 5.080 4.960 5.020 53,029 +0.12(+2.45%)
Apr 10, 2012 5.110 5.140 4.830 4.900 160,854 -0.25(-4.85%)
Apr 09, 2012 5.130 5.210 4.980 5.150 122,970 -0.13(-2.46%)
Apr 05, 2012 5.280 5.390 5.250 5.280 90,340 -0.04(-0.75%)
Apr 04, 2012 5.330 5.380 5.230 5.320 203,757 -0.11(-2.03%)
Apr 03, 2012 5.550 5.550 5.360 5.430 118,105 -0.14(-2.51%)
Apr 02, 2012 5.440 5.580 5.370 5.570 45,351 +0.11(+2.01%)
Mar 30, 2012 5.590 5.590 5.430 5.460 57,420 -0.08(-1.44%)
Mar 29, 2012 5.500 5.540 5.350 5.540 64,255 -0.02(-0.36%)
Mar 28, 2012 5.640 5.640 5.530 5.560 40,661 -0.05(-0.89%)
Mar 27, 2012 5.580 5.690 5.500 5.610 62,898 +0.02(+0.36%)
Mar 26, 2012 5.660 5.690 5.570 5.590 65,723 +0.00(+0.00%)
Mar 23, 2012 5.650 5.715 5.560 5.590 106,581 -0.04(-0.71%)
Mar 22, 2012 5.620 5.670 5.530 5.630 93,126 -0.09(-1.57%)
Mar 21, 2012 5.870 5.891 5.720 5.720 78,048 -0.13(-2.22%)
Mar 20, 2012 5.610 5.940 5.610 5.850 111,890 +0.18(+3.17%)
Mar 19, 2012 5.550 5.860 5.530 5.670 182,319 +0.11(+1.98%)
Mar 16, 2012 5.480 5.600 5.430 5.560 178,475 +0.11(+2.02%)
Mar 15, 2012 5.300 5.579 5.291 5.450 209,777 +0.13(+2.44%)
Mar 14, 2012 5.770 5.771 5.250 5.320 270,014 -0.44(-7.64%)
Mar 13, 2012 5.500 5.770 5.480 5.760 101,246 +0.32(+5.88%)
Mar 12, 2012 5.460 5.500 5.420 5.440 86,203 +0.01(+0.18%)
Mar 09, 2012 5.250 5.520 5.250 5.430 94,254 +0.18(+3.43%)
Mar 08, 2012 5.550 5.550 5.240 5.250 181,865 -0.25(-4.55%)
Mar 07, 2012 5.610 5.706 5.450 5.500 114,242 -0.10(-1.79%)
Mar 06, 2012 5.550 5.730 5.500 5.600 217,534 +0.00(+0.00%)
Mar 05, 2012 5.710 5.760 5.555 5.600 146,208 -0.10(-1.75%)
Mar 02, 2012 5.920 5.990 5.640 5.700 184,759 -0.19(-3.23%)
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.