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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2014 6.500 6.680 6.360 6.620 386,049 +0.00(+0.00%)
Jan 30, 2014 6.750 6.860 6.570 6.620 299,852 -0.02(-0.30%)
Jan 29, 2014 6.770 6.950 6.600 6.640 231,736 -0.27(-3.91%)
Jan 28, 2014 6.640 7.120 6.540 6.910 477,120 +0.36(+5.50%)
Jan 27, 2014 7.050 7.060 6.240 6.550 701,403 -0.39(-5.62%)
Jan 24, 2014 7.430 7.540 6.660 6.940 542,782 -0.56(-7.47%)
Jan 23, 2014 7.960 7.960 7.320 7.500 489,818 -0.49(-6.13%)
Jan 22, 2014 7.600 8.090 7.440 7.990 562,396 +0.42(+5.55%)
Jan 21, 2014 7.560 7.620 7.170 7.570 324,835 +0.01(+0.13%)
Jan 17, 2014 7.730 7.560 7.560 7.560 211,300 -0.17(-2.20%)
Jan 16, 2014 7.750 7.870 7.510 7.730 299,638 -0.02(-0.26%)
Jan 15, 2014 7.370 7.800 7.370 7.750 492,002 +0.38(+5.16%)
Jan 14, 2014 7.270 7.410 6.940 7.370 573,839 +0.15(+2.08%)
Jan 13, 2014 7.600 7.690 7.150 7.220 557,787 -0.47(-6.11%)
Jan 10, 2014 7.890 7.930 7.520 7.690 360,118 -0.23(-2.90%)
Jan 09, 2014 8.080 8.240 7.600 7.920 528,372 -0.13(-1.61%)
Jan 08, 2014 8.150 8.490 8.010 8.050 824,321 +0.05(+0.63%)
Jan 07, 2014 7.800 8.500 7.660 8.000 1,444,294 +0.42(+5.54%)
Jan 06, 2014 8.010 8.190 7.440 7.580 873,536 -0.31(-3.93%)
Jan 03, 2014 7.050 7.980 6.950 7.890 1,185,054 +0.82(+11.60%)
Jan 02, 2014 7.230 7.450 7.020 7.070 354,895 -0.02(-0.28%)
Dec 31, 2013 7.570 7.090 7.090 7.090 771,700 -0.48(-6.34%)
Dec 30, 2013 7.660 7.790 7.450 7.570 480,390 -0.08(-1.05%)
Dec 27, 2013 7.510 7.740 7.430 7.650 298,695 +0.16(+2.14%)
Dec 26, 2013 7.790 7.880 7.370 7.490 510,868 -0.35(-4.46%)
Dec 24, 2013 7.840 7.990 7.780 7.840 193,041 -0.03(-0.38%)
Dec 23, 2013 8.330 8.580 7.750 7.870 580,140 -0.63(-7.41%)
Dec 20, 2013 8.320 8.750 8.320 8.500 303,535 +0.18(+2.16%)
Dec 19, 2013 8.640 8.790 7.870 8.320 696,098 -0.31(-3.59%)
Dec 18, 2013 8.950 9.300 8.450 8.630 588,455 -0.46(-5.06%)
Dec 17, 2013 8.960 9.630 8.700 9.090 815,392 +0.09(+1.00%)
Dec 16, 2013 8.660 9.150 8.630 9.000 312,254 +0.25(+2.86%)
Dec 13, 2013 8.820 8.820 8.360 8.750 359,635 +0.03(+0.34%)
Dec 12, 2013 8.830 9.220 8.640 8.720 546,818 -0.04(-0.46%)
Dec 11, 2013 8.620 9.150 8.350 8.760 538,330 +0.11(+1.27%)
Dec 10, 2013 9.020 9.240 8.230 8.650 775,741 -0.18(-2.04%)
Dec 09, 2013 8.550 9.270 8.500 8.830 658,382 +0.36(+4.25%)
Dec 06, 2013 8.540 8.920 8.350 8.470 0 -0.04(-0.47%)
Dec 05, 2013 7.580 8.680 7.550 8.510 0 +0.88(+11.53%)
Dec 04, 2013 7.560 7.650 7.500 7.630 0 +0.00(+0.00%)
Dec 03, 2013 7.640 7.780 7.300 7.630 0 +0.11(+1.46%)
Dec 02, 2013 7.210 7.620 7.210 7.520 0 +0.31(+4.30%)
Nov 29, 2013 7.630 7.760 7.070 7.210 0 -0.42(-5.50%)
Nov 27, 2013 7.600 7.685 7.310 7.630 0 +0.09(+1.19%)
Nov 26, 2013 6.920 7.600 6.750 7.540 0 +0.63(+9.12%)
Nov 25, 2013 6.060 6.970 6.057 6.910 814,984 +0.85(+14.03%)
Nov 22, 2013 5.940 6.160 5.885 6.060 0 +0.14(+2.36%)
Nov 21, 2013 5.790 6.020 5.790 5.920 0 +0.04(+0.68%)
Nov 20, 2013 5.750 5.967 5.680 5.880 0 +0.12(+2.08%)
Nov 19, 2013 6.160 6.160 5.670 5.760 0 -0.43(-6.95%)
Nov 18, 2013 5.880 6.540 5.870 6.190 0 +0.32(+5.45%)
Nov 15, 2013 5.950 5.950 5.600 5.870 0 -0.04(-0.68%)
Nov 14, 2013 5.850 6.000 5.750 5.910 0 +0.30(+5.35%)
Nov 12, 2013 5.750 5.770 5.280 5.610 0 +0.86(+18.11%)
Nov 11, 2013 4.600 4.750 4.600 4.750 107,491 +0.17(+3.71%)
Nov 08, 2013 4.660 4.910 4.510 4.580 0 -0.10(-2.14%)
Nov 07, 2013 4.500 4.680 4.480 4.680 0 +0.18(+4.00%)
Nov 06, 2013 4.530 4.569 4.500 4.500 0 -0.03(-0.66%)
Nov 05, 2013 4.530 4.552 4.510 4.530 0 -0.04(-0.88%)
Nov 04, 2013 4.500 4.590 4.500 4.570 0 +0.06(+1.33%)
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.