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 (%)
Nov 30, 2012 3.940 3.940 3.810 3.860 43,066 -0.07(-1.78%)
Nov 29, 2012 3.700 3.930 3.661 3.930 53,595 +0.23(+6.22%)
Nov 28, 2012 3.795 3.880 3.700 3.700 54,537 -0.11(-2.89%)
Nov 27, 2012 3.830 3.890 3.780 3.810 10,214 -0.03(-0.78%)
Nov 26, 2012 3.720 3.870 3.690 3.840 25,858 +0.09(+2.40%)
Nov 23, 2012 3.764 3.810 3.750 3.750 28,287 -0.02(-0.53%)
Nov 21, 2012 3.570 3.790 3.570 3.770 43,887 +0.17(+4.72%)
Nov 20, 2012 3.610 3.720 3.510 3.600 52,934 +0.02(+0.56%)
Nov 19, 2012 3.710 3.930 3.530 3.580 309,799 -0.14(-3.76%)
Nov 16, 2012 3.500 3.720 3.500 3.720 78,321 +0.23(+6.59%)
Nov 15, 2012 3.668 3.700 3.450 3.490 115,242 -0.18(-4.90%)
Nov 14, 2012 3.760 3.808 3.650 3.670 32,725 -0.12(-3.17%)
Nov 13, 2012 3.860 3.940 3.780 3.790 32,854 -0.07(-1.81%)
Nov 12, 2012 3.980 4.040 3.850 3.860 54,773 -0.13(-3.26%)
Nov 09, 2012 4.040 4.091 3.880 3.990 45,461 -0.09(-2.21%)
Nov 08, 2012 4.330 4.330 4.040 4.080 25,966 -0.21(-4.90%)
Nov 07, 2012 4.540 4.600 4.200 4.290 58,417 +0.03(+0.70%)
Nov 06, 2012 4.510 4.630 4.070 4.260 127,748 +0.19(+4.67%)
Nov 05, 2012 4.070 4.120 3.990 4.070 87,229 -0.02(-0.49%)
Nov 02, 2012 4.050 4.140 4.050 4.090 29,164 +0.07(+1.74%)
Nov 01, 2012 4.140 4.140 4.000 4.020 21,995 -0.06(-1.47%)
Oct 31, 2012 4.130 4.170 4.060 4.080 29,368 +0.02(+0.49%)
Oct 26, 2012 4.030 4.060 4.060 4.060 51,700 +0.02(+0.50%)
Oct 25, 2012 4.090 4.150 3.970 4.040 16,694 -0.05(-1.22%)
Oct 24, 2012 3.840 4.150 3.840 4.090 67,816 +0.26(+6.79%)
Oct 23, 2012 3.900 3.900 3.770 3.830 51,828 -0.07(-1.79%)
Oct 19, 2012 4.040 4.110 3.900 3.900 54,662 -0.13(-3.23%)
Oct 18, 2012 4.100 4.170 4.010 4.030 35,872 -0.08(-1.95%)
Oct 17, 2012 4.050 4.250 4.010 4.110 61,409 +0.05(+1.23%)
Oct 16, 2012 4.100 4.150 3.930 4.060 59,297 -0.04(-0.98%)
Oct 15, 2012 4.140 4.370 4.100 4.100 35,907 -0.08(-1.80%)
Oct 12, 2012 4.270 4.370 4.150 4.175 15,101 -0.12(-2.68%)
Oct 11, 2012 4.240 4.390 4.180 4.290 12,205 +0.09(+2.14%)
Oct 10, 2012 4.100 4.200 4.100 4.200 24,008 +0.06(+1.45%)
Oct 09, 2012 4.280 4.360 4.140 4.140 29,840 -0.17(-3.94%)
Oct 08, 2012 4.330 4.420 4.260 4.310 14,886 -0.07(-1.60%)
Oct 05, 2012 4.280 4.440 4.250 4.380 16,316 +0.08(+1.86%)
Oct 04, 2012 4.310 4.330 4.260 4.300 23,024 +0.03(+0.70%)
Oct 03, 2012 4.370 4.410 4.265 4.270 31,150 -0.05(-1.16%)
Oct 02, 2012 4.210 4.510 4.170 4.320 42,038 +0.15(+3.60%)
Oct 01, 2012 4.170 4.200 4.120 4.170 32,884 +0.00(+0.00%)
Sep 28, 2012 4.190 4.230 4.160 4.170 27,710 +0.01(+0.24%)
Sep 27, 2012 4.290 4.400 4.100 4.160 113,146 -0.14(-3.26%)
Sep 26, 2012 4.470 4.490 4.258 4.300 34,702 -0.17(-3.80%)
Sep 25, 2012 4.610 4.640 4.450 4.470 40,827 -0.14(-3.04%)
Sep 24, 2012 4.650 4.670 4.570 4.610 34,747 -0.04(-0.86%)
Sep 21, 2012 4.726 4.726 4.600 4.650 55,355 -0.07(-1.48%)
Sep 20, 2012 4.750 4.790 4.710 4.720 23,500 -0.05(-1.05%)
Sep 19, 2012 4.750 4.780 4.750 4.770 24,319 +0.00(+0.00%)
Sep 18, 2012 4.810 4.910 4.724 4.770 26,426 -0.09(-1.85%)
Sep 17, 2012 5.000 5.020 4.780 4.860 40,120 -0.17(-3.38%)
Sep 14, 2012 4.870 5.050 4.680 5.030 33,103 +0.14(+2.86%)
Sep 13, 2012 4.780 4.900 4.710 4.890 35,615 +0.08(+1.66%)
Sep 12, 2012 4.800 4.850 4.650 4.810 36,147 -0.05(-1.03%)
Sep 11, 2012 4.880 4.880 4.790 4.860 17,232 -0.01(-0.21%)
Sep 10, 2012 5.000 5.500 4.780 4.870 24,502 -0.11(-2.21%)
Sep 07, 2012 4.960 5.030 4.950 4.980 35,724 +0.07(+1.43%)
Sep 06, 2012 5.030 5.030 4.910 4.910 44,697 -0.11(-2.19%)
Sep 05, 2012 4.960 5.040 4.880 5.020 52,784 +0.03(+0.60%)
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.