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

Fuel Tech Inc (NQ: FTEK )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.5400 0.5700 0.4900 0.5000 39,952 -0.04(-6.59%)
Apr 29, 2020 0.5800 0.5800 0.4850 0.5353 80,894 -0.02(-3.08%)
Apr 28, 2020 0.5400 0.5900 0.5000 0.5523 39,040 +0.03(+6.21%)
Apr 27, 2020 0.5471 0.5750 0.5200 0.5200 15,331 -0.03(-5.37%)
Apr 24, 2020 0.5205 0.5630 0.5181 0.5495 44,700 +0.03(+6.08%)
Apr 23, 2020 0.5500 0.6000 0.5001 0.5180 48,217 -0.01(-1.78%)
Apr 22, 2020 0.5100 0.6000 0.4500 0.5274 21,663 +0.01(+2.65%)
Apr 21, 2020 0.5400 0.5416 0.4500 0.5138 59,524 -0.03(-4.85%)
Apr 20, 2020 0.5800 0.5900 0.5275 0.5400 102,398 -0.01(-1.82%)
Apr 17, 2020 0.4600 0.5700 0.4300 0.5500 216,300 +0.12(+27.91%)
Apr 16, 2020 0.4213 0.4700 0.4213 0.4300 93,746 +0.01(+2.38%)
Apr 15, 2020 0.3800 0.4500 0.3800 0.4200 40,715 +0.00(+0.02%)
Apr 14, 2020 0.4033 0.4600 0.3940 0.4199 93,733 -0.01(-2.30%)
Apr 13, 2020 0.4302 0.4400 0.4000 0.4298 28,206 +0.02(+4.88%)
Apr 09, 2020 0.4700 0.4700 0.4098 0.4098 132,700 -0.03(-6.44%)
Apr 08, 2020 0.4100 0.4400 0.4091 0.4380 70,300 +0.03(+6.83%)
Apr 07, 2020 0.4100 0.4400 0.4039 0.4100 70,288 +0.01(+2.35%)
Apr 06, 2020 0.4600 0.4600 0.3502 0.4006 48,624 +0.00(+0.15%)
Apr 03, 2020 0.3601 0.4370 0.3601 0.4000 48,400 +0.01(+2.56%)
Apr 02, 2020 0.3900 0.4100 0.3800 0.3900 46,253 -0.01(-2.50%)
Apr 01, 2020 0.4160 0.4160 0.3600 0.4000 21,396 -0.00(-0.12%)
Mar 31, 2020 0.4198 0.4800 0.3781 0.4005 143,480 +0.00(+0.15%)
Mar 30, 2020 0.4300 0.4300 0.3530 0.3999 89,088 -0.03(-7.00%)
Mar 27, 2020 0.4800 0.4800 0.3000 0.4300 66,600 -0.05(-10.40%)
Mar 26, 2020 0.3800 0.4950 0.3799 0.4799 300,232 +0.08(+21.40%)
Mar 25, 2020 0.4568 0.4600 0.3901 0.3953 130,201 -0.04(-8.37%)
Mar 24, 2020 0.4756 0.4756 0.3899 0.4314 121,802 -0.02(-4.13%)
Mar 23, 2020 0.4500 0.5100 0.4000 0.4500 12,553 +0.03(+7.12%)
Mar 20, 2020 0.4195 0.5400 0.4000 0.4201 34,700 -0.01(-2.28%)
Mar 19, 2020 0.4252 0.4600 0.4000 0.4299 33,859 +0.01(+2.36%)
Mar 18, 2020 0.4499 0.5200 0.4000 0.4200 74,654 -0.01(-2.33%)
Mar 17, 2020 0.5499 0.5987 0.4000 0.4300 95,085 -0.10(-18.85%)
Mar 16, 2020 0.4499 0.7700 0.4100 0.5299 103,973 +0.06(+12.74%)
Mar 13, 2020 0.5715 0.5736 0.4700 0.4700 36,000 -0.01(-1.32%)
Mar 12, 2020 0.5100 0.5746 0.4121 0.4763 106,852 -0.13(-21.92%)
Mar 11, 2020 0.7000 0.7000 0.6100 0.6100 83,898 -0.07(-9.63%)
Mar 10, 2020 0.6500 0.7000 0.6300 0.6750 40,565 +0.06(+8.87%)
Mar 09, 2020 0.7317 0.7317 0.6000 0.6200 90,609 -0.13(-17.63%)
Mar 06, 2020 0.7500 0.7800 0.7500 0.7527 29,900 -0.02(-2.25%)
Mar 05, 2020 0.8000 0.8100 0.7501 0.7700 18,028 -0.03(-3.45%)
Mar 04, 2020 0.8000 0.8094 0.7975 0.7975 8,835 -0.01(-1.48%)
Mar 03, 2020 0.8000 0.8500 0.8000 0.8095 13,593 +0.01(+1.19%)
Mar 02, 2020 0.7900 0.8500 0.7900 0.8000 13,359 -0.00(-0.01%)
Feb 28, 2020 0.8000 0.8500 0.8000 0.8001 29,400 -0.02(-2.43%)
Feb 27, 2020 0.8300 0.8500 0.8100 0.8200 35,139 -0.01(-1.20%)
Feb 26, 2020 0.8300 0.8662 0.8300 0.8300 21,861 +0.00(+0.01%)
Feb 25, 2020 0.8500 0.8590 0.8200 0.8299 12,818 -0.01(-1.20%)
Feb 24, 2020 0.8600 0.8600 0.8400 0.8400 11,648 -0.03(-3.13%)
Feb 21, 2020 0.9300 0.9300 0.8550 0.8671 12,200 -0.04(-4.70%)
Feb 20, 2020 0.9000 0.9200 0.8999 0.9099 28,565 +0.03(+3.99%)
Feb 19, 2020 0.9400 0.9400 0.8500 0.8750 50,133 -0.02(-2.75%)
Feb 18, 2020 0.9000 0.9154 0.8750 0.8997 16,284 +0.02(+1.97%)
Feb 14, 2020 0.8950 0.9200 0.8550 0.8823 38,600 +0.01(+1.71%)
Feb 13, 2020 0.8500 0.8695 0.8500 0.8675 30,399 +0.01(+1.70%)
Feb 12, 2020 0.8300 0.8700 0.8300 0.8530 73,709 -0.01(-0.81%)
Feb 11, 2020 0.8500 0.8600 0.8200 0.8600 24,024 +0.01(+1.18%)
Feb 10, 2020 0.8800 0.8950 0.8479 0.8500 28,649 -0.02(-2.56%)
Feb 07, 2020 0.8900 0.8950 0.8643 0.8723 5,100 +0.00(+0.55%)
Feb 06, 2020 0.8543 0.9200 0.8500 0.8675 19,954 -0.00(-0.44%)
Feb 05, 2020 0.8700 0.8769 0.8700 0.8713 13,645 +0.01(+1.15%)
Feb 04, 2020 0.8400 0.8800 0.8300 0.8614 22,410 +0.03(+3.77%)
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.