Fuel Tech Inc (NQ: FTEK )

1.130 USD -0.050 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.860 1.890 1.710 1.740 779,184 -0.13(-6.95%)
Sep 29, 2021 1.780 2.100 1.730 1.870 2,798,542 +0.09(+5.06%)
Sep 28, 2021 1.840 1.850 1.759 1.780 397,637 -0.06(-3.26%)
Sep 27, 2021 1.740 1.870 1.730 1.840 444,870 +0.10(+5.75%)
Sep 24, 2021 1.750 1.780 1.730 1.740 121,277 -0.04(-2.25%)
Sep 23, 2021 1.720 1.820 1.710 1.780 337,729 +0.08(+4.71%)
Sep 22, 2021 1.670 1.750 1.660 1.700 279,426 +0.00(+0.00%)
Sep 21, 2021 1.690 1.718 1.665 1.700 171,683 +0.01(+0.59%)
Sep 20, 2021 1.720 1.735 1.670 1.690 285,588 -0.07(-3.98%)
Sep 17, 2021 1.780 1.780 1.750 1.760 104,477 -0.03(-1.68%)
Sep 16, 2021 1.780 1.820 1.740 1.790 251,144 +0.00(+0.00%)
Sep 15, 2021 1.770 1.860 1.750 1.790 360,621 +0.03(+1.70%)
Sep 14, 2021 1.780 1.800 1.720 1.760 284,958 -0.02(-1.12%)
Sep 13, 2021 1.810 1.840 1.770 1.780 220,356 -0.05(-2.73%)
Sep 10, 2021 1.850 1.910 1.820 1.830 480,410 -0.04(-2.14%)
Sep 09, 2021 1.790 1.920 1.770 1.870 317,593 +0.06(+3.31%)
Sep 08, 2021 1.910 1.938 1.775 1.810 480,556 -0.07(-3.72%)
Sep 07, 2021 1.870 1.980 1.865 1.880 583,549 +0.01(+0.53%)
Sep 03, 2021 1.900 1.905 1.845 1.870 132,716 -0.02(-1.06%)
Sep 02, 2021 1.880 1.915 1.850 1.890 260,509 +0.04(+2.16%)
Sep 01, 2021 1.880 1.931 1.830 1.850 359,378 -0.02(-1.07%)
Aug 31, 2021 1.850 1.919 1.830 1.870 200,531 +0.02(+1.08%)
Aug 30, 2021 1.880 1.880 1.800 1.850 227,980 +0.00(+0.00%)
Aug 27, 2021 1.810 1.890 1.810 1.850 206,748 +0.03(+1.65%)
Aug 26, 2021 1.860 1.910 1.800 1.820 225,435 -0.03(-1.62%)
Aug 25, 2021 1.830 1.940 1.770 1.850 529,718 +0.05(+2.78%)
Aug 24, 2021 1.780 1.859 1.770 1.800 329,447 +0.02(+1.12%)
Aug 23, 2021 1.750 1.810 1.729 1.780 292,641 +0.03(+1.71%)
Aug 20, 2021 1.720 1.770 1.660 1.750 302,641 +0.06(+3.55%)
Aug 19, 2021 1.720 1.750 1.680 1.690 308,826 -0.08(-4.52%)
Aug 18, 2021 1.760 1.840 1.720 1.770 186,893 +0.00(+0.00%)
Aug 17, 2021 1.750 1.770 1.700 1.770 388,462 -0.02(-1.12%)
Aug 16, 2021 1.860 1.860 1.750 1.790 479,063 -0.04(-2.19%)
Aug 13, 2021 1.930 1.980 1.790 1.830 445,381 -0.08(-4.19%)
Aug 12, 2021 1.950 1.950 1.865 1.910 361,925 -0.03(-1.55%)
Aug 11, 2021 2.040 2.070 1.865 1.940 475,047 -0.07(-3.48%)
Aug 10, 2021 2.000 2.169 1.960 2.010 968,608 +0.01(+0.50%)
Aug 09, 2021 1.950 2.040 1.900 2.000 440,214 +0.06(+3.09%)
Aug 06, 2021 1.860 1.940 1.860 1.940 228,225 +0.06(+3.19%)
Aug 05, 2021 1.850 1.920 1.850 1.880 252,063 +0.01(+0.53%)
Aug 04, 2021 1.900 1.920 1.830 1.870 263,198 -0.05(-2.60%)
Aug 03, 2021 2.030 2.060 1.900 1.920 331,163 -0.08(-4.00%)
Aug 02, 2021 1.960 2.069 1.957 2.000 367,081 +0.06(+3.09%)
Jul 30, 2021 1.920 1.975 1.900 1.940 254,383 -0.04(-2.02%)
Jul 29, 2021 1.940 2.030 1.905 1.980 464,359 +0.00(+0.00%)
Jul 28, 2021 1.970 2.000 1.860 1.980 781,471 +0.01(+0.51%)
Jul 27, 2021 2.092 2.270 1.830 1.970 3,357,721 +0.07(+3.68%)
Jul 26, 2021 1.880 1.990 1.830 1.900 3,893,865 +0.01(+0.53%)
Jul 23, 2021 1.980 1.980 1.880 1.890 223,444 -0.05(-2.58%)
Jul 22, 2021 2.030 2.030 1.920 1.940 179,740 -0.07(-3.48%)
Jul 21, 2021 1.950 2.050 1.950 2.010 185,533 +0.07(+3.61%)
Jul 20, 2021 1.930 2.000 1.883 1.940 199,325 +0.03(+1.57%)
Jul 19, 2021 1.840 1.939 1.792 1.910 250,915 +0.04(+2.14%)
Jul 16, 2021 1.940 1.970 1.865 1.870 308,564 -0.10(-5.08%)
Jul 15, 2021 1.930 1.990 1.900 1.970 203,468 +0.05(+2.60%)
Jul 14, 2021 2.090 2.110 1.910 1.920 434,178 -0.14(-6.80%)
Jul 13, 2021 2.140 2.140 2.050 2.060 250,434 -0.10(-4.63%)
Jul 12, 2021 2.160 2.200 2.108 2.160 192,995 -0.04(-1.82%)
Jul 09, 2021 2.100 2.250 2.070 2.200 357,532 +0.13(+6.28%)
Jul 08, 2021 1.940 2.080 1.930 2.070 565,104 +0.00(+0.00%)
Jul 07, 2021 2.200 2.212 2.050 2.070 638,915 -0.16(-7.17%)
Jul 06, 2021 2.260 2.300 2.170 2.230 370,468 -0.05(-2.19%)
Jul 02, 2021 2.380 2.380 2.220 2.280 482,821 -0.06(-2.56%)
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.