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 29, 2015 2.410 2.410 2.389 2.400 47,929 +0.01(+0.42%)
May 28, 2015 2.330 2.410 2.330 2.390 76,409 +0.05(+2.14%)
May 27, 2015 2.350 2.390 2.330 2.340 55,603 +0.01(+0.43%)
May 26, 2015 2.400 2.420 2.330 2.330 72,223 -0.12(-4.90%)
May 22, 2015 2.440 2.450 2.450 2.450 17,600 -0.01(-0.41%)
May 21, 2015 2.450 2.490 2.400 2.460 117,647 +0.01(+0.41%)
May 20, 2015 2.470 2.550 2.410 2.450 60,903 -0.05(-2.00%)
May 19, 2015 2.640 2.640 2.460 2.500 67,980 -0.17(-6.37%)
May 18, 2015 2.671 2.700 2.640 2.670 21,738 -0.02(-0.74%)
May 15, 2015 2.582 2.690 2.580 2.690 37,260 +0.11(+4.26%)
May 14, 2015 2.671 2.700 2.560 2.580 70,768 -0.09(-3.37%)
May 13, 2015 2.660 2.700 2.640 2.670 72,433 +0.02(+0.75%)
May 12, 2015 2.690 2.690 2.625 2.650 93,597 +0.05(+2.12%)
May 11, 2015 2.580 2.600 2.540 2.595 118,194 +0.08(+2.98%)
May 08, 2015 2.550 2.620 2.490 2.520 129,682 -0.07(-2.70%)
May 07, 2015 2.610 2.620 2.590 2.590 61,260 -0.04(-1.52%)
May 06, 2015 2.700 2.760 2.610 2.630 98,175 -0.10(-3.66%)
May 05, 2015 2.830 2.890 2.700 2.730 79,882 -0.11(-3.87%)
May 04, 2015 2.690 2.860 2.660 2.840 70,818 +0.17(+6.37%)
May 01, 2015 2.630 2.670 2.630 2.670 24,289 +0.00(+0.00%)
Apr 30, 2015 2.830 2.830 2.670 2.670 95,261 -0.16(-5.65%)
Apr 29, 2015 2.825 2.850 2.810 2.830 12,626 +0.00(+0.00%)
Apr 28, 2015 2.800 2.910 2.800 2.830 52,951 -0.02(-0.70%)
Apr 27, 2015 2.840 2.850 2.830 2.850 14,140 +0.00(+0.00%)
Apr 24, 2015 2.830 2.860 2.830 2.850 24,943 -0.01(-0.35%)
Apr 23, 2015 2.830 2.920 2.810 2.860 48,396 +0.00(+0.00%)
Apr 22, 2015 2.840 2.920 2.810 2.860 86,736 +0.01(+0.35%)
Apr 21, 2015 2.870 2.870 2.780 2.850 105,069 -0.02(-0.70%)
Apr 20, 2015 2.890 2.910 2.870 2.870 41,738 -0.04(-1.37%)
Apr 17, 2015 2.980 2.980 2.890 2.910 56,324 -0.08(-2.68%)
Apr 16, 2015 2.980 3.000 2.980 2.990 68,534 +0.00(+0.00%)
Apr 15, 2015 3.010 3.010 2.980 2.990 26,962 -0.01(-0.33%)
Apr 14, 2015 3.050 3.050 2.990 3.000 59,497 +0.00(+0.00%)
Apr 13, 2015 3.030 3.049 2.980 3.000 95,783 -0.06(-1.96%)
Apr 10, 2015 3.070 3.070 3.030 3.060 22,605 +0.03(+0.99%)
Apr 09, 2015 3.070 3.090 3.030 3.030 45,414 -0.06(-1.94%)
Apr 08, 2015 3.080 3.150 3.060 3.090 27,232 -0.02(-0.64%)
Apr 07, 2015 3.060 3.140 3.060 3.110 31,101 +0.07(+2.30%)
Apr 06, 2015 3.100 3.100 3.020 3.040 55,373 -0.11(-3.49%)
Apr 02, 2015 3.100 3.150 3.150 3.150 10,900 +0.05(+1.61%)
Apr 01, 2015 3.090 3.160 3.030 3.100 113,999 -0.03(-0.96%)
Mar 31, 2015 3.080 3.200 3.080 3.130 46,584 +0.01(+0.32%)
Mar 30, 2015 3.080 3.120 3.040 3.120 44,787 +0.07(+2.30%)
Mar 27, 2015 3.010 3.090 3.010 3.050 16,848 +0.02(+0.66%)
Mar 26, 2015 3.040 3.050 3.010 3.030 14,005 +0.02(+0.66%)
Mar 25, 2015 3.110 3.110 3.010 3.010 64,447 -0.09(-2.90%)
Mar 24, 2015 3.170 3.170 3.090 3.100 26,660 -0.05(-1.59%)
Mar 23, 2015 3.150 3.200 3.150 3.150 23,117 -0.01(-0.32%)
Mar 20, 2015 3.150 3.200 3.150 3.160 60,825 -0.04(-1.25%)
Mar 19, 2015 3.110 3.200 3.110 3.200 109,025 +0.07(+2.24%)
Mar 18, 2015 3.020 3.170 3.000 3.130 67,979 +0.08(+2.62%)
Mar 17, 2015 3.110 3.159 3.030 3.050 438,843 -0.13(-4.09%)
Mar 16, 2015 3.110 3.200 3.080 3.180 60,430 -0.01(-0.31%)
Mar 13, 2015 3.160 3.190 3.080 3.190 21,170 +0.05(+1.59%)
Mar 12, 2015 3.150 3.160 3.120 3.140 17,517 +0.04(+1.29%)
Mar 11, 2015 3.090 3.130 3.090 3.100 24,660 +0.00(+0.00%)
Mar 10, 2015 3.140 3.150 3.100 3.100 35,809 -0.03(-0.96%)
Mar 09, 2015 3.171 3.180 3.130 3.130 33,112 -0.03(-0.95%)
Mar 06, 2015 3.200 3.200 3.150 3.160 28,546 -0.04(-1.25%)
Mar 05, 2015 3.170 3.200 3.150 3.200 38,357 +0.00(+0.00%)
Mar 04, 2015 3.200 3.190 3.140 3.200 24,248 +0.01(+0.31%)
Mar 03, 2015 3.220 3.220 3.150 3.190 68,787 +0.00(+0.00%)
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.