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: 3:58 PM EDT, Apr 24, 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 (%)
Jun 30, 2011 6.520 6.797 6.510 6.630 88,488 +0.14(+2.16%)
Jun 29, 2011 6.700 6.700 6.360 6.490 225,310 -0.15(-2.26%)
Jun 28, 2011 6.360 6.640 6.240 6.640 110,429 +0.34(+5.40%)
Jun 27, 2011 6.120 6.306 6.040 6.300 103,264 +0.14(+2.27%)
Jun 24, 2011 6.090 6.255 6.050 6.160 802,410 +0.06(+0.98%)
Jun 23, 2011 5.990 6.150 5.780 6.100 192,510 +0.06(+0.99%)
Jun 22, 2011 6.200 6.370 6.020 6.040 196,382 -0.24(-3.82%)
Jun 21, 2011 6.230 6.430 6.000 6.280 268,400 +0.10(+1.62%)
Jun 20, 2011 6.030 7.050 6.000 6.180 413,015 -0.80(-11.46%)
Jun 17, 2011 7.230 7.300 6.910 6.980 216,805 -0.19(-2.65%)
Jun 16, 2011 7.280 7.330 7.170 7.170 67,130 -0.10(-1.38%)
Jun 15, 2011 7.250 7.330 7.150 7.270 101,823 -0.12(-1.62%)
Jun 14, 2011 7.420 7.430 7.330 7.390 70,024 +0.10(+1.37%)
Jun 13, 2011 7.600 7.600 7.290 7.290 74,058 -0.26(-3.44%)
Jun 10, 2011 7.610 7.749 7.450 7.550 94,987 -0.15(-1.95%)
Jun 09, 2011 7.610 7.770 7.610 7.700 57,759 +0.14(+1.85%)
Jun 08, 2011 7.680 7.800 7.530 7.560 94,369 -0.14(-1.82%)
Jun 07, 2011 7.750 7.820 7.630 7.700 30,515 +0.06(+0.79%)
Jun 06, 2011 7.840 7.930 7.620 7.640 73,003 -0.13(-1.67%)
Jun 03, 2011 7.800 7.970 7.710 7.770 101,082 +0.11(+1.44%)
May 24, 2011 7.930 8.040 7.660 7.660 79,101 -0.25(-3.16%)
May 23, 2011 8.000 8.050 7.900 7.910 70,746 -0.20(-2.47%)
May 20, 2011 8.180 8.220 8.100 8.110 63,345 -0.12(-1.46%)
May 19, 2011 7.890 8.390 7.870 8.230 177,520 +0.46(+5.92%)
May 18, 2011 7.640 7.790 7.620 7.770 27,416 +0.18(+2.37%)
May 17, 2011 7.610 7.800 7.580 7.590 44,422 -0.11(-1.43%)
May 16, 2011 7.710 7.850 7.690 7.700 77,227 -0.11(-1.41%)
May 13, 2011 8.080 8.080 7.770 7.810 65,552 -0.25(-3.10%)
May 12, 2011 7.890 8.130 7.860 8.060 68,905 +0.10(+1.26%)
May 11, 2011 8.110 8.140 7.790 7.960 107,044 -0.17(-2.09%)
May 10, 2011 8.050 8.260 7.680 8.130 278,691 +0.53(+6.97%)
May 09, 2011 7.260 7.600 7.250 7.600 88,824 +0.33(+4.54%)
May 06, 2011 7.350 7.578 7.250 7.270 54,657 +0.01(+0.14%)
May 05, 2011 7.390 7.490 7.200 7.260 114,932 -0.24(-3.20%)
May 04, 2011 7.770 7.780 7.410 7.500 107,562 -0.29(-3.72%)
May 03, 2011 7.650 7.890 7.650 7.790 86,699 -0.17(-2.14%)
May 02, 2011 7.950 8.150 7.910 7.960 86,020 -0.15(-1.85%)
Apr 29, 2011 8.450 8.450 7.930 8.110 189,027 -0.38(-4.48%)
Apr 28, 2011 8.360 8.490 8.260 8.490 38,470 +0.12(+1.43%)
Apr 27, 2011 8.250 8.370 8.190 8.370 74,667 +0.12(+1.45%)
Apr 26, 2011 8.180 8.360 8.150 8.250 53,441 +0.09(+1.10%)
Apr 25, 2011 8.330 8.370 8.080 8.160 56,629 -0.21(-2.51%)
Apr 21, 2011 8.410 8.480 8.320 8.370 37,034 +0.05(+0.66%)
Apr 20, 2011 8.280 8.399 8.230 8.315 48,896 +0.21(+2.65%)
Apr 19, 2011 8.330 8.430 8.051 8.100 49,465 -0.17(-2.06%)
Apr 18, 2011 8.320 8.320 8.110 8.270 81,560 -0.26(-3.05%)
Apr 15, 2011 8.150 8.630 8.150 8.530 115,050 +0.37(+4.53%)
Apr 14, 2011 7.900 8.220 7.900 8.160 61,506 +0.19(+2.38%)
Apr 13, 2011 8.300 8.320 7.920 7.970 172,130 -0.28(-3.39%)
Apr 12, 2011 8.420 8.490 8.250 8.250 97,012 -0.28(-3.28%)
Apr 11, 2011 8.540 8.630 8.400 8.530 120,221 +0.00(+0.00%)
Apr 08, 2011 8.750 8.920 8.530 8.530 132,653 -0.12(-1.39%)
Apr 07, 2011 8.840 9.000 8.520 8.650 111,614 -0.15(-1.70%)
Apr 06, 2011 8.750 8.800 8.590 8.800 134,055 +0.14(+1.62%)
Apr 05, 2011 8.470 8.770 8.440 8.660 160,418 +0.20(+2.36%)
Apr 04, 2011 8.690 8.730 8.350 8.460 156,542 -0.19(-2.20%)
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.