Fuel Tech Inc (NQ: FTEK )

1.470 USD -0.100 (-6.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 1.560 1.580 1.460 1.470 477,353 -0.10(-6.37%)
Dec 02, 2021 1.520 1.590 1.480 1.570 468,012 +0.04(+2.61%)
Dec 01, 2021 1.650 1.695 1.520 1.530 640,627 -0.11(-6.71%)
Nov 30, 2021 1.610 1.675 1.560 1.640 515,144 -0.02(-1.20%)
Nov 29, 2021 1.690 1.690 1.620 1.660 440,538 -0.01(-0.60%)
Nov 26, 2021 1.640 1.710 1.615 1.670 383,083 -0.08(-4.57%)
Nov 24, 2021 1.700 1.760 1.660 1.750 308,137 +0.04(+2.34%)
Nov 23, 2021 1.880 1.920 1.530 1.710 2,235,183 -0.18(-9.52%)
Nov 22, 2021 1.950 1.980 1.850 1.890 485,388 -0.06(-3.08%)
Nov 19, 2021 1.910 2.040 1.900 1.950 684,865 +0.04(+2.09%)
Nov 18, 2021 2.100 1.930 1.850 1.910 860,391 -0.18(-8.61%)
Nov 17, 2021 2.070 2.115 2.020 2.090 528,948 -0.01(-0.48%)
Nov 16, 2021 2.090 2.150 2.050 2.100 512,240 -0.04(-1.87%)
Nov 15, 2021 2.210 2.270 2.040 2.140 993,007 -0.07(-3.17%)
Nov 12, 2021 2.160 2.349 2.120 2.210 3,225,146 +0.14(+6.76%)
Nov 11, 2021 2.020 2.133 1.870 2.070 2,499,551 +0.12(+6.15%)
Nov 10, 2021 1.910 1.950 537,815 +0.01(+0.52%)
Nov 08, 2021 1.870 1.980 1.870 1.940 978,565 +0.09(+4.86%)
Nov 05, 2021 1.930 1.969 1.820 1.850 864,036 -0.09(-4.64%)
Nov 04, 2021 1.980 2.010 1.920 1.940 559,382 -0.04(-2.02%)
Nov 03, 2021 1.960 2.050 1.960 1.980 436,684 -0.03(-1.49%)
Nov 02, 2021 1.990 2.020 1.940 2.010 537,310 +0.05(+2.55%)
Nov 01, 2021 2.080 2.090 1.880 1.960 1,946,660 -0.10(-4.85%)
Oct 29, 2021 1.990 2.090 1.981 2.060 552,530 +0.04(+1.98%)
Oct 28, 2021 1.910 2.160 1.910 2.020 3,343,910 +0.09(+4.66%)
Oct 27, 2021 1.940 1.975 1.895 1.930 443,864 -0.01(-0.26%)
Oct 26, 2021 2.110 1.930 1.935 799,332 -0.19(-8.73%)
Oct 25, 2021 2.090 2.150 2.050 2.120 963,144 +0.06(+2.91%)
Oct 22, 2021 2.280 2.300 1.880 2.060 3,603,730 -0.26(-11.21%)
Oct 21, 2021 2.270 2.458 2.210 2.320 6,643,055 +0.12(+5.45%)
Oct 20, 2021 2.210 2.400 1.970 2.200 6,373,180 -0.12(-5.17%)
Oct 19, 2021 1.950 2.500 1.930 2.320 29,503,054 +0.42(+22.11%)
Oct 18, 2021 1.720 2.130 1.705 1.900 7,051,095 +0.18(+10.47%)
Oct 15, 2021 1.720 1.790 1.720 1.720 207,367 -0.02(-1.15%)
Oct 14, 2021 1.750 1.770 1.730 1.740 124,928 -0.01(-0.57%)
Oct 13, 2021 1.760 1.770 1.720 1.750 190,117 -0.01(-0.57%)
Oct 12, 2021 1.700 1.760 1.700 1.760 233,377 +0.06(+3.53%)
Oct 11, 2021 1.700 1.730 1.680 1.700 183,504 -0.01(-0.58%)
Oct 08, 2021 1.700 1.755 1.690 1.710 392,133 +0.02(+1.18%)
Oct 07, 2021 1.730 1.810 1.690 1.690 800,940 +0.02(+1.20%)
Oct 06, 2021 1.660 1.700 1.660 1.670 212,688 -0.02(-1.18%)
Oct 05, 2021 1.720 1.760 1.660 1.690 396,238 -0.02(-1.17%)
Oct 04, 2021 1.710 1.770 1.700 1.710 478,926 -0.04(-2.29%)
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.