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

Fuel Tech Inc (NQ: FTEK )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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 (%)
Dec 31, 2014 3.700 3.830 3.830 3.830 152,000 +0.18(+4.93%)
Dec 30, 2014 3.650 3.680 3.630 3.650 117,153 -0.02(-0.54%)
Dec 29, 2014 3.640 3.730 3.640 3.670 109,943 +0.03(+0.82%)
Dec 26, 2014 3.690 3.740 3.610 3.640 138,774 -0.09(-2.54%)
Dec 24, 2014 3.680 3.735 3.735 3.735 43,500 +0.03(+0.95%)
Dec 23, 2014 3.670 3.770 3.670 3.700 59,215 -0.02(-0.54%)
Dec 22, 2014 3.800 3.830 3.670 3.720 65,639 -0.08(-2.11%)
Dec 19, 2014 3.670 3.880 3.670 3.800 79,178 +0.13(+3.54%)
Dec 18, 2014 3.710 3.850 3.640 3.670 168,579 -0.05(-1.34%)
Dec 17, 2014 3.650 3.730 3.620 3.720 148,305 +0.10(+2.76%)
Dec 16, 2014 3.640 3.700 3.620 3.620 91,077 +0.00(+0.00%)
Dec 15, 2014 3.660 3.680 3.610 3.620 132,158 -0.01(-0.28%)
Dec 12, 2014 3.700 3.720 3.620 3.630 168,304 -0.08(-2.16%)
Dec 11, 2014 3.710 3.734 3.700 3.710 55,565 +0.01(+0.27%)
Dec 10, 2014 3.750 3.830 3.700 3.700 100,881 -0.02(-0.54%)
Dec 09, 2014 3.720 3.780 3.670 3.720 59,705 -0.01(-0.27%)
Dec 08, 2014 3.770 3.850 3.710 3.730 117,467 -0.01(-0.27%)
Dec 05, 2014 3.830 3.850 3.633 3.740 203,595 -0.07(-1.84%)
Dec 04, 2014 3.910 3.910 3.780 3.810 90,422 -0.09(-2.31%)
Dec 03, 2014 3.880 3.910 3.760 3.900 91,940 +0.05(+1.30%)
Dec 02, 2014 4.000 4.060 3.800 3.850 101,304 -0.07(-1.79%)
Dec 01, 2014 4.220 4.220 3.880 3.920 167,083 -0.30(-7.11%)
Nov 28, 2014 4.320 4.368 4.150 4.220 32,576 -0.11(-2.54%)
Nov 26, 2014 4.050 4.330 4.330 4.330 175,900 +0.25(+6.13%)
Nov 25, 2014 3.990 4.090 3.930 4.080 67,349 +0.07(+1.75%)
Nov 24, 2014 4.200 4.200 3.990 4.010 96,142 -0.13(-3.14%)
Nov 21, 2014 4.150 4.190 4.088 4.140 32,841 +0.01(+0.24%)
Nov 20, 2014 4.080 4.150 4.080 4.130 17,512 +0.03(+0.73%)
Nov 19, 2014 4.070 4.150 4.040 4.100 41,851 -0.01(-0.24%)
Nov 18, 2014 4.140 4.220 4.061 4.110 69,153 +0.01(+0.24%)
Nov 17, 2014 3.800 4.170 3.800 4.100 149,306 +0.25(+6.49%)
Nov 14, 2014 3.850 3.900 3.840 3.850 85,878 -0.05(-1.28%)
Nov 13, 2014 3.960 3.980 3.764 3.900 219,637 -0.08(-2.01%)
Nov 12, 2014 4.000 4.030 3.939 3.980 92,873 -0.02(-0.50%)
Nov 11, 2014 4.050 4.070 3.970 4.000 50,171 -0.05(-1.23%)
Nov 10, 2014 4.160 4.160 3.940 4.050 85,336 -0.13(-3.11%)
Nov 07, 2014 4.200 4.200 3.870 4.180 178,291 -0.03(-0.71%)
Nov 06, 2014 4.140 4.250 4.140 4.210 47,453 +0.07(+1.69%)
Nov 05, 2014 4.100 4.190 4.075 4.140 33,158 +0.04(+0.98%)
Nov 04, 2014 4.150 4.180 4.070 4.100 35,242 -0.04(-0.85%)
Nov 03, 2014 4.070 4.220 4.070 4.135 78,490 +0.08(+2.10%)
Oct 31, 2014 4.030 4.110 4.010 4.050 37,231 +0.02(+0.50%)
Oct 30, 2014 4.010 4.070 4.000 4.030 13,108 +0.02(+0.50%)
Oct 29, 2014 4.050 4.050 4.000 4.010 44,337 -0.07(-1.72%)
Oct 28, 2014 4.070 4.100 4.000 4.080 78,624 +0.02(+0.49%)
Oct 27, 2014 4.070 4.050 4.010 4.060 64,459 +0.01(+0.25%)
Oct 24, 2014 4.200 4.200 4.040 4.050 75,034 -0.18(-4.26%)
Oct 23, 2014 4.250 4.250 4.200 4.230 96,964 +0.00(+0.00%)
Oct 22, 2014 4.240 4.250 4.170 4.230 34,356 +0.02(+0.48%)
Oct 21, 2014 4.250 4.320 4.201 4.210 471,217 -0.04(-0.94%)
Oct 20, 2014 4.360 4.380 4.240 4.250 74,679 -0.15(-3.41%)
Oct 17, 2014 4.450 4.450 4.160 4.400 76,558 +0.00(+0.00%)
Oct 16, 2014 4.200 4.440 4.200 4.400 54,588 +0.19(+4.51%)
Oct 15, 2014 4.010 4.220 4.010 4.210 70,807 +0.15(+3.69%)
Oct 14, 2014 4.070 4.190 4.000 4.060 109,103 +0.01(+0.25%)
Oct 13, 2014 4.060 4.120 4.010 4.050 62,817 -0.04(-0.98%)
Oct 10, 2014 4.220 4.220 4.060 4.090 57,658 -0.13(-3.08%)
Oct 09, 2014 4.080 4.230 4.080 4.220 54,693 +0.11(+2.68%)
Oct 08, 2014 4.110 4.160 4.080 4.110 88,932 -0.03(-0.72%)
Oct 07, 2014 4.150 4.230 4.110 4.140 37,412 -0.01(-0.24%)
Oct 06, 2014 4.200 4.290 4.100 4.150 70,474 -0.02(-0.48%)
Oct 03, 2014 4.290 4.290 4.160 4.170 50,459 -0.07(-1.65%)
Oct 02, 2014 4.130 4.250 4.120 4.240 36,424 +0.12(+2.91%)
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.