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 (%)
Jan 31, 2020 0.8670 0.8736 0.8201 0.8251 91,900 -0.04(-4.83%)
Jan 30, 2020 0.8500 0.8798 0.8500 0.8670 20,484 -0.02(-2.60%)
Jan 29, 2020 0.9100 0.9300 0.8900 0.8901 38,294 -0.05(-5.15%)
Jan 28, 2020 0.9100 0.9400 0.9049 0.9384 6,627 +0.04(+4.48%)
Jan 27, 2020 0.9200 0.9300 0.8982 0.8982 21,592 -0.02(-2.57%)
Jan 24, 2020 0.9600 0.9600 0.9200 0.9219 24,000 +0.00(+0.42%)
Jan 23, 2020 0.8997 0.9190 0.8917 0.9180 31,107 +0.01(+0.90%)
Jan 22, 2020 0.9100 0.9100 0.8802 0.9098 16,330 +0.01(+1.09%)
Jan 21, 2020 0.9200 0.9200 0.8900 0.9000 33,257 -0.01(-1.10%)
Jan 17, 2020 0.9380 0.9380 0.8801 0.9100 42,100 -0.01(-1.36%)
Jan 16, 2020 0.9099 0.9299 0.8952 0.9225 22,377 +0.01(+1.37%)
Jan 15, 2020 0.9200 0.9400 0.9100 0.9100 47,705 -0.01(-1.58%)
Jan 14, 2020 0.9400 0.9400 0.9201 0.9246 9,425 -0.02(-2.32%)
Jan 13, 2020 0.9751 0.9900 0.9430 0.9466 20,514 -0.03(-2.90%)
Jan 10, 2020 0.9650 0.9900 0.9550 0.9749 19,600 +0.02(+2.06%)
Jan 09, 2020 0.9567 1.000 0.9500 0.9552 21,852 -0.02(-2.03%)
Jan 08, 2020 0.9487 0.9750 0.9249 0.9750 12,900 +0.00(+0.00%)
Jan 07, 2020 0.9500 0.9750 0.9330 0.9750 33,974 +0.03(+3.67%)
Jan 06, 2020 0.9200 0.9750 0.9200 0.9405 54,976 +0.03(+3.23%)
Jan 03, 2020 0.9200 0.9400 0.9060 0.9111 35,100 -0.01(-0.59%)
Jan 02, 2020 0.9600 0.9750 0.9100 0.9165 70,147 -0.03(-3.53%)
Dec 31, 2019 0.9000 0.9600 0.8988 0.9500 135,900 +0.07(+7.42%)
Dec 30, 2019 0.8669 0.9073 0.8507 0.8844 112,224 +0.02(+2.35%)
Dec 27, 2019 0.8500 0.8900 0.8400 0.8641 175,200 -0.00(-0.13%)
Dec 26, 2019 0.8700 0.8800 0.8320 0.8652 99,173 -0.00(-0.55%)
Dec 24, 2019 0.8300 0.8700 0.8300 0.8700 21,800 +0.02(+2.68%)
Dec 23, 2019 0.8300 0.8700 0.8222 0.8473 84,315 +0.00(+0.41%)
Dec 20, 2019 0.8600 0.8687 0.8310 0.8438 105,600 -0.03(-2.98%)
Dec 19, 2019 0.8700 0.8800 0.8522 0.8697 101,980 -0.01(-1.17%)
Dec 18, 2019 0.8800 0.9100 0.8550 0.8800 37,988 +0.00(+0.00%)
Dec 17, 2019 0.9100 0.9100 0.8500 0.8800 59,052 -0.04(-4.35%)
Dec 16, 2019 0.8911 0.9201 0.8700 0.9200 110,051 +0.02(+2.44%)
Dec 13, 2019 0.9200 0.9200 0.8900 0.8981 26,000 -0.01(-1.31%)
Dec 12, 2019 0.9100 0.9300 0.9100 0.9100 22,677 +0.01(+0.66%)
Dec 11, 2019 0.9000 0.9200 0.8901 0.9040 41,905 -0.00(-0.40%)
Dec 10, 2019 0.8900 0.9400 0.8850 0.9076 89,076 +0.03(+3.14%)
Dec 09, 2019 0.9400 0.9600 0.8800 0.8800 107,526 -0.06(-5.88%)
Dec 06, 2019 0.9350 0.9500 0.9345 0.9350 36,700 +0.00(+0.00%)
Dec 05, 2019 0.9350 0.9600 0.9350 0.9350 35,186 +0.00(+0.00%)
Dec 04, 2019 0.9599 0.9600 0.9300 0.9350 23,772 -0.02(-2.60%)
Dec 03, 2019 0.9519 0.9895 0.9300 0.9600 51,139 +0.01(+1.05%)
Dec 02, 2019 0.9900 0.9900 0.9500 0.9500 16,534 -0.03(-3.54%)
Nov 29, 2019 0.9800 0.9849 0.9699 0.9849 3,900 -0.01(-0.53%)
Nov 27, 2019 0.9600 1.000 0.9590 0.9901 66,800 +0.03(+2.84%)
Nov 26, 2019 0.9600 1.000 0.9600 0.9628 19,011 -0.02(-1.66%)
Nov 25, 2019 0.9601 0.9802 0.9601 0.9791 21,728 -0.00(-0.09%)
Nov 22, 2019 0.9800 0.9900 0.9799 0.9800 20,900 +0.00(+0.00%)
Nov 21, 2019 0.9900 0.9900 0.9700 0.9800 11,935 -0.01(-0.98%)
Nov 20, 2019 0.9752 1.020 0.9700 0.9897 69,766 +0.01(+1.47%)
Nov 19, 2019 0.9800 0.9950 0.9402 0.9754 43,847 +0.03(+2.96%)
Nov 18, 2019 0.8900 0.9950 0.8895 0.9474 113,000 -0.00(-0.27%)
Nov 15, 2019 0.9400 0.9700 0.8700 0.9500 127,500 -0.01(-0.63%)
Nov 14, 2019 0.9600 0.9704 0.8500 0.9560 160,130 -0.06(-6.27%)
Nov 13, 2019 0.9900 1.020 0.9800 1.020 77,110 +0.02(+2.00%)
Nov 12, 2019 0.9989 1.020 0.9906 1.000 24,902 +0.01(+1.01%)
Nov 11, 2019 0.9800 1.020 0.9800 0.9900 11,410 -0.01(-1.00%)
Nov 08, 2019 0.9800 1.030 0.9800 1.000 58,700 -0.01(-0.58%)
Nov 07, 2019 0.9900 1.040 0.9800 1.006 65,869 +0.03(+2.63%)
Nov 06, 2019 1.070 1.080 0.9600 0.9800 133,111 -0.09(-8.38%)
Nov 05, 2019 1.090 1.090 1.030 1.070 23,835 -0.00(-0.04%)
Nov 04, 2019 1.020 1.070 1.020 1.070 46,858 +0.07(+7.00%)
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.