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

Fuel Tech Inc (NQ: FTEK )

1.250 -0.005 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 1.770 1.940 1.760 1.790 31,184 +0.05(+2.59%)
Jan 28, 2016 1.830 1.830 1.745 1.745 15,000 +0.02(+1.44%)
Jan 27, 2016 1.761 1.840 1.720 1.720 7,097 -0.08(-4.44%)
Jan 26, 2016 1.750 1.910 1.750 1.800 14,962 +0.03(+1.69%)
Jan 25, 2016 1.890 1.920 1.760 1.770 31,315 -0.14(-7.33%)
Jan 22, 2016 1.840 1.940 1.840 1.910 22,081 +0.10(+5.52%)
Jan 21, 2016 1.770 1.900 1.730 1.810 30,877 +0.04(+2.26%)
Jan 20, 2016 1.750 1.770 1.620 1.770 76,945 +0.11(+6.52%)
Jan 19, 2016 1.710 1.740 1.660 1.662 25,827 +0.01(+0.70%)
Jan 15, 2016 1.720 1.650 1.650 1.650 14,900 -0.13(-7.30%)
Jan 14, 2016 1.730 1.820 1.660 1.780 22,856 +0.03(+1.71%)
Jan 13, 2016 1.830 1.830 1.750 1.750 91,482 -0.04(-2.23%)
Jan 12, 2016 1.830 1.860 1.790 1.790 12,963 -0.02(-1.10%)
Jan 11, 2016 1.790 1.920 1.790 1.810 69,013 +0.00(+0.00%)
Jan 08, 2016 1.820 1.880 1.786 1.810 21,251 -0.03(-1.63%)
Jan 07, 2016 1.840 1.880 1.800 1.840 34,808 +0.07(+3.77%)
Jan 06, 2016 1.960 1.960 1.770 1.773 73,052 -0.21(-10.44%)
Jan 05, 2016 1.820 2.050 1.820 1.980 68,942 +0.18(+10.00%)
Jan 04, 2016 1.910 1.910 1.800 1.800 24,688 -0.09(-4.76%)
Dec 31, 2015 1.800 1.890 1.890 1.890 134,800 +0.11(+6.18%)
Dec 30, 2015 1.780 1.890 1.770 1.780 92,808 -0.00(-0.18%)
Dec 29, 2015 1.780 1.810 1.780 1.783 88,472 +0.00(+0.18%)
Dec 28, 2015 1.790 1.810 1.770 1.780 89,967 -0.04(-2.20%)
Dec 24, 2015 1.830 1.820 1.820 1.820 9,600 -0.01(-0.55%)
Dec 23, 2015 1.820 1.860 1.810 1.830 55,322 +0.01(+0.55%)
Dec 22, 2015 1.800 1.860 1.800 1.820 35,614 -0.01(-0.55%)
Dec 21, 2015 1.870 1.930 1.800 1.830 91,694 -0.01(-0.54%)
Dec 18, 2015 1.940 1.997 1.840 1.840 28,228 -0.10(-5.15%)
Dec 17, 2015 1.950 2.020 1.940 1.940 22,825 +0.00(+0.00%)
Dec 16, 2015 1.900 1.990 1.900 1.940 54,344 +0.07(+3.74%)
Dec 15, 2015 1.910 2.010 1.870 1.870 52,606 -0.06(-3.11%)
Dec 14, 2015 1.937 2.020 1.910 1.930 46,504 +0.00(+0.00%)
Dec 11, 2015 2.040 2.040 1.919 1.930 71,062 -0.12(-5.85%)
Dec 10, 2015 2.070 2.100 2.000 2.050 21,153 +0.01(+0.49%)
Dec 09, 2015 2.000 2.100 1.990 2.040 30,834 +0.01(+0.49%)
Dec 08, 2015 2.040 2.060 1.983 2.030 26,161 +0.01(+0.50%)
Dec 07, 2015 2.120 2.120 2.020 2.020 16,424 -0.08(-3.81%)
Dec 04, 2015 2.170 2.170 2.090 2.100 34,660 -0.06(-3.00%)
Dec 03, 2015 2.090 2.200 2.000 2.165 32,429 +0.10(+4.59%)
Dec 02, 2015 2.100 2.130 2.030 2.070 28,766 +0.00(+0.00%)
Dec 01, 2015 2.170 2.250 2.070 2.070 54,903 -0.13(-5.91%)
Nov 30, 2015 2.100 2.270 2.100 2.200 33,828 +0.08(+3.77%)
Nov 27, 2015 2.100 2.180 2.100 2.120 9,833 +0.00(+0.00%)
Nov 25, 2015 2.290 2.120 2.120 2.120 90,200 -0.20(-8.62%)
Nov 24, 2015 2.420 2.420 2.271 2.320 44,122 -0.10(-4.13%)
Nov 23, 2015 2.490 2.490 2.360 2.420 59,857 -0.06(-2.42%)
Nov 20, 2015 2.450 2.480 2.370 2.480 32,111 +0.03(+1.22%)
Nov 19, 2015 2.360 2.490 2.350 2.450 14,674 +0.05(+2.08%)
Nov 18, 2015 2.310 2.490 2.280 2.400 44,418 +0.05(+2.13%)
Nov 17, 2015 2.260 2.390 2.250 2.350 57,923 +0.03(+1.29%)
Nov 16, 2015 2.400 2.430 2.250 2.320 31,579 -0.08(-3.33%)
Nov 13, 2015 2.340 2.430 2.331 2.400 49,562 +0.01(+0.42%)
Nov 12, 2015 2.470 2.490 2.310 2.390 37,688 -0.05(-2.05%)
Nov 11, 2015 2.290 2.500 2.250 2.440 134,701 +0.15(+6.55%)
Nov 10, 2015 2.150 2.290 2.140 2.290 86,986 +0.15(+7.01%)
Nov 09, 2015 2.150 2.150 2.110 2.140 21,859 -0.04(-1.83%)
Nov 06, 2015 2.200 2.200 2.100 2.180 67,770 +0.09(+4.31%)
Nov 05, 2015 2.100 2.180 2.020 2.090 17,342 -0.01(-0.48%)
Nov 04, 2015 2.180 2.180 2.030 2.100 33,076 -0.06(-2.73%)
Nov 03, 2015 2.140 2.220 2.110 2.159 20,065 +0.02(+0.85%)
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.