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 +0.020 (+1.77%)
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 30, 2011 6.710 6.700 6.420 6.580 135,510 -0.13(-1.94%)
Dec 29, 2011 6.760 6.880 6.610 6.710 97,082 -0.04(-0.59%)
Dec 28, 2011 6.890 6.950 6.740 6.750 115,151 -0.14(-2.03%)
Dec 27, 2011 6.880 7.010 6.750 6.890 96,974 +0.05(+0.73%)
Dec 23, 2011 6.750 6.880 6.600 6.840 174,669 +0.73(+11.95%)
Dec 21, 2011 5.950 6.130 5.840 6.110 50,002 +0.10(+1.66%)
Dec 20, 2011 5.880 6.140 5.838 6.010 116,633 +0.29(+5.07%)
Dec 19, 2011 6.030 6.100 5.690 5.720 84,683 -0.28(-4.67%)
Dec 16, 2011 6.040 6.110 5.890 6.000 121,952 -0.02(-0.33%)
Dec 15, 2011 5.940 6.040 5.870 6.020 126,980 +0.18(+3.08%)
Dec 14, 2011 5.590 5.860 5.520 5.840 95,578 +0.16(+2.82%)
Dec 13, 2011 6.110 6.140 5.650 5.680 76,553 -0.37(-6.12%)
Dec 12, 2011 6.230 6.230 5.980 6.050 113,204 -0.17(-2.73%)
Dec 09, 2011 6.020 6.350 6.020 6.220 113,324 +0.23(+3.84%)
Dec 08, 2011 6.240 6.240 5.940 5.990 121,178 -0.29(-4.62%)
Dec 07, 2011 6.240 6.400 6.050 6.280 97,884 +0.00(+0.00%)
Dec 06, 2011 6.060 6.400 5.990 6.280 146,762 +0.22(+3.63%)
Dec 05, 2011 5.980 6.070 5.750 6.060 113,975 +0.22(+3.77%)
Dec 02, 2011 5.970 5.970 5.780 5.840 66,464 -0.01(-0.17%)
Dec 01, 2011 5.790 5.950 5.770 5.850 89,660 +0.06(+1.04%)
Nov 30, 2011 5.880 6.060 5.686 5.790 637,004 +0.22(+3.95%)
Nov 29, 2011 5.790 5.800 5.550 5.570 89,790 -0.25(-4.30%)
Nov 28, 2011 5.340 5.880 5.340 5.820 167,353 +0.59(+11.28%)
Nov 25, 2011 5.490 5.650 5.210 5.230 89,415 -0.31(-5.60%)
Nov 23, 2011 5.730 5.850 5.500 5.540 111,970 -0.27(-4.65%)
Nov 22, 2011 5.960 6.130 5.780 5.810 104,908 -0.16(-2.68%)
Nov 21, 2011 5.890 6.030 5.770 5.970 141,296 +0.05(+0.84%)
Nov 18, 2011 5.980 6.150 5.880 5.920 136,022 -0.04(-0.67%)
Nov 17, 2011 6.170 6.300 5.901 5.960 140,709 -0.19(-3.09%)
Nov 16, 2011 6.480 6.530 6.130 6.150 165,389 -0.43(-6.53%)
Nov 15, 2011 6.350 6.630 6.160 6.580 92,543 +0.20(+3.13%)
Nov 14, 2011 6.600 6.800 6.280 6.380 131,763 -0.28(-4.20%)
Nov 11, 2011 6.700 6.750 6.520 6.660 99,355 +0.06(+0.91%)
Nov 10, 2011 6.460 6.800 6.290 6.600 114,606 +0.28(+4.43%)
Nov 09, 2011 6.450 6.700 6.270 6.320 169,771 -0.38(-5.67%)
Nov 08, 2011 5.840 6.930 5.770 6.700 629,343 +1.27(+23.39%)
Nov 07, 2011 5.490 5.580 5.200 5.430 82,259 -0.08(-1.45%)
Nov 04, 2011 5.600 5.730 5.465 5.510 45,786 -0.18(-3.16%)
Nov 03, 2011 5.680 5.740 5.430 5.690 105,717 +0.11(+1.97%)
Nov 02, 2011 5.250 5.600 5.250 5.580 77,967 +0.46(+8.98%)
Nov 01, 2011 5.280 5.500 5.070 5.120 114,376 -0.42(-7.58%)
Oct 31, 2011 5.490 5.750 5.490 5.540 104,668 -0.09(-1.60%)
Oct 28, 2011 5.680 5.820 5.610 5.630 51,389 -0.10(-1.75%)
Oct 27, 2011 5.570 5.750 5.430 5.730 137,286 +0.41(+7.71%)
Oct 26, 2011 5.110 5.400 4.960 5.320 119,189 +0.32(+6.40%)
Oct 25, 2011 5.000 5.260 4.990 5.000 93,338 -0.06(-1.19%)
Oct 24, 2011 5.050 5.410 5.040 5.060 195,119 +0.04(+0.80%)
Oct 21, 2011 4.950 5.040 4.784 5.020 123,806 +0.18(+3.72%)
Oct 20, 2011 4.990 5.000 4.740 4.840 107,622 -0.15(-3.01%)
Oct 19, 2011 5.360 5.380 4.940 4.990 131,829 -0.39(-7.25%)
Oct 18, 2011 5.370 5.490 5.280 5.380 96,742 +0.02(+0.37%)
Oct 17, 2011 5.650 5.701 5.340 5.360 67,834 -0.36(-6.29%)
Oct 14, 2011 5.730 5.750 5.690 5.720 76,444 +0.07(+1.24%)
Oct 13, 2011 5.790 5.800 5.580 5.650 53,689 -0.20(-3.42%)
Oct 12, 2011 5.790 5.910 5.610 5.850 147,422 +0.14(+2.45%)
Oct 11, 2011 5.630 5.740 5.550 5.710 61,676 +0.01(+0.18%)
Oct 10, 2011 5.370 5.710 5.330 5.700 119,696 +0.45(+8.57%)
Oct 07, 2011 5.420 5.440 5.100 5.250 69,384 -0.16(-2.96%)
Oct 06, 2011 5.190 5.440 5.160 5.410 98,852 +0.18(+3.44%)
Oct 05, 2011 5.040 5.300 4.905 5.230 100,785 -0.02(-0.38%)
Oct 04, 2011 4.760 5.300 4.700 5.250 170,731 +0.44(+9.15%)
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.