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

Fuel Tech Inc (NQ: FTEK )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 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 (%)
Aug 29, 2003 5.451 5.750 5.430 5.700 17,900 +0.28(+5.17%)
Aug 28, 2003 5.500 5.500 5.390 5.420 27,900 -0.08(-1.45%)
Aug 27, 2003 5.450 5.550 5.450 5.500 41,500 +0.07(+1.29%)
Aug 26, 2003 5.510 5.510 5.400 5.430 20,500 -0.07(-1.27%)
Aug 25, 2003 5.489 5.510 5.380 5.500 27,000 -0.04(-0.72%)
Aug 22, 2003 5.560 5.850 5.529 5.540 32,900 -0.16(-2.81%)
Aug 21, 2003 5.390 5.800 5.390 5.700 41,600 -0.09(-1.55%)
Aug 20, 2003 5.490 5.800 5.390 5.790 28,400 +0.29(+5.27%)
Aug 19, 2003 5.420 5.500 5.250 5.500 21,100 +0.11(+2.04%)
Aug 18, 2003 5.137 5.400 5.137 5.390 17,900 +0.29(+5.71%)
Aug 15, 2003 5.140 5.140 4.950 5.099 8,300 +0.09(+1.78%)
Aug 14, 2003 5.000 5.080 4.900 5.010 22,800 -0.12(-2.34%)
Aug 13, 2003 5.140 5.140 5.130 5.130 500 +0.05(+0.98%)
Aug 12, 2003 5.060 5.090 5.000 5.080 27,400 +0.00(+0.00%)
Aug 11, 2003 5.150 5.150 4.720 5.080 23,800 -0.17(-3.24%)
Aug 08, 2003 5.490 5.490 5.080 5.250 49,800 -0.23(-4.18%)
Aug 07, 2003 5.450 5.490 5.290 5.479 19,400 +0.03(+0.53%)
Aug 06, 2003 5.600 5.600 5.290 5.450 17,600 -0.20(-3.52%)
Aug 05, 2003 5.639 5.711 5.610 5.649 3,000 -0.02(-0.37%)
Aug 04, 2003 5.820 5.820 5.450 5.670 14,300 -0.23(-3.88%)
Aug 01, 2003 5.960 6.200 5.860 5.899 26,100 -0.01(-0.19%)
Jul 31, 2003 6.100 6.100 5.910 5.910 15,700 -0.12(-1.99%)
Jul 30, 2003 6.150 6.210 5.820 6.030 21,500 +0.10(+1.69%)
Jul 29, 2003 6.130 6.200 5.660 5.930 19,200 -0.25(-4.05%)
Jul 28, 2003 6.150 6.200 6.110 6.180 13,900 -0.02(-0.32%)
Jul 25, 2003 5.710 6.200 5.710 6.200 63,700 +0.42(+7.27%)
Jul 24, 2003 5.750 6.000 5.700 5.780 23,700 +0.01(+0.17%)
Jul 23, 2003 5.710 6.190 5.550 5.770 78,500 -0.02(-0.35%)
Jul 22, 2003 5.870 5.870 5.710 5.790 7,600 -0.11(-1.86%)
Jul 21, 2003 5.953 5.953 5.670 5.900 10,400 -0.05(-0.84%)
Jul 18, 2003 5.800 5.950 5.700 5.950 30,700 +0.08(+1.36%)
Jul 17, 2003 5.650 5.880 5.640 5.870 15,000 +0.12(+2.07%)
Jul 16, 2003 5.700 5.850 5.680 5.751 32,700 +0.05(+0.89%)
Jul 15, 2003 5.630 5.890 5.600 5.700 39,800 -0.02(-0.35%)
Jul 14, 2003 5.700 5.840 5.490 5.720 89,500 +0.00(+0.00%)
Jul 11, 2003 5.990 5.900 5.700 5.720 13,600 -0.27(-4.51%)
Jul 10, 2003 5.600 6.150 5.600 5.990 106,700 -0.01(-0.17%)
Jul 09, 2003 5.950 6.000 5.640 6.000 96,100 -0.05(-0.83%)
Jul 08, 2003 5.630 6.050 5.510 6.050 27,600 +0.46(+8.23%)
Jul 07, 2003 5.930 6.000 5.420 5.590 48,400 -0.31(-5.25%)
Jul 03, 2003 5.630 5.900 5.630 5.900 79,900 +0.21(+3.69%)
Jul 02, 2003 5.670 5.700 5.630 5.690 78,184 -0.02(-0.35%)
Jul 01, 2003 5.630 5.730 5.480 5.710 19,400 +0.11(+1.96%)
Jun 30, 2003 5.600 5.630 5.450 5.600 105,396 +0.05(+0.90%)
Jun 27, 2003 5.550 5.580 5.530 5.550 36,850 +0.00(+0.00%)
Jun 26, 2003 5.550 5.550 5.400 5.550 30,800 +0.00(+0.00%)
Jun 25, 2003 5.350 5.550 5.250 5.550 299,700 +0.10(+1.83%)
Jun 24, 2003 5.560 5.780 5.130 5.450 122,900 -0.12(-2.15%)
Jun 23, 2003 5.110 5.650 5.110 5.570 10,100 -0.08(-1.42%)
Jun 20, 2003 5.700 5.700 5.200 5.650 23,000 -0.06(-1.05%)
Jun 19, 2003 5.650 5.850 5.520 5.710 30,400 +0.00(+0.00%)
Jun 18, 2003 5.290 5.710 5.290 5.710 32,800 +0.10(+1.78%)
Jun 17, 2003 5.490 5.610 5.350 5.610 68,200 +0.11(+2.00%)
Jun 16, 2003 5.210 5.500 4.950 5.500 184,800 +0.67(+13.87%)
Jun 13, 2003 4.950 4.950 4.620 4.830 10,700 -0.12(-2.42%)
Jun 12, 2003 5.100 5.150 4.760 4.950 29,500 -0.14(-2.75%)
Jun 11, 2003 5.000 5.100 4.950 5.090 278,400 +0.09(+1.80%)
Jun 10, 2003 4.920 5.000 4.920 5.000 32,700 +0.01(+0.20%)
Jun 09, 2003 5.000 4.900 4.800 4.990 14,600 -0.01(-0.20%)
Jun 06, 2003 4.650 5.000 4.650 5.000 22,100 +0.13(+2.67%)
Jun 05, 2003 4.830 4.950 4.650 4.870 11,700 +0.00(+0.00%)
Jun 04, 2003 4.530 5.110 4.120 4.870 72,100 +0.41(+9.19%)
Jun 03, 2003 4.160 4.500 4.030 4.460 36,700 +0.27(+6.44%)
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.