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 (%)
Feb 28, 2005 6.840 6.850 6.330 6.510 53,014 -0.21(-3.12%)
Feb 25, 2005 6.790 6.790 6.520 6.720 102,702 +0.22(+3.38%)
Feb 24, 2005 5.780 6.590 5.780 6.500 202,807 +0.54(+9.06%)
Feb 23, 2005 6.000 6.000 5.850 5.960 26,700 +0.00(+0.00%)
Feb 22, 2005 5.940 5.990 5.920 5.960 52,416 +0.15(+2.58%)
Feb 18, 2005 5.900 5.900 5.810 5.810 4,264 -0.03(-0.51%)
Feb 17, 2005 5.990 5.990 5.770 5.840 19,855 -0.10(-1.67%)
Feb 16, 2005 5.950 5.950 5.870 5.939 46,440 +0.08(+1.35%)
Feb 15, 2005 5.850 5.940 5.850 5.860 24,760 +0.02(+0.34%)
Feb 14, 2005 5.810 5.900 5.690 5.840 59,912 +0.14(+2.46%)
Feb 11, 2005 5.620 5.750 5.610 5.700 19,990 +0.08(+1.42%)
Feb 10, 2005 5.650 5.650 5.600 5.620 25,160 +0.00(+0.00%)
Feb 09, 2005 5.720 5.820 5.620 5.620 45,568 -0.13(-2.26%)
Feb 08, 2005 5.700 5.800 5.550 5.750 73,105 +0.11(+1.95%)
Feb 07, 2005 5.450 5.727 5.450 5.640 122,112 +0.36(+6.82%)
Feb 04, 2005 5.300 5.300 5.220 5.280 22,255 +0.08(+1.54%)
Feb 03, 2005 5.120 5.330 5.120 5.200 23,450 +0.03(+0.58%)
Feb 02, 2005 5.070 5.250 5.070 5.170 35,400 -0.09(-1.71%)
Feb 01, 2005 5.070 5.290 5.020 5.260 68,635 +0.06(+1.15%)
Jan 31, 2005 5.100 5.200 4.940 5.200 45,807 +0.21(+4.21%)
Jan 28, 2005 4.910 5.001 4.910 4.990 30,410 +0.00(+0.00%)
Jan 27, 2005 4.940 5.020 4.910 4.990 25,300 -0.08(-1.58%)
Jan 26, 2005 5.100 5.200 5.000 5.070 42,444 -0.02(-0.39%)
Jan 25, 2005 5.020 5.100 5.020 5.090 81,505 +0.06(+1.19%)
Jan 24, 2005 5.040 5.050 4.990 5.030 41,600 -0.01(-0.20%)
Jan 21, 2005 5.000 5.040 5.000 5.040 66,605 +0.02(+0.40%)
Jan 20, 2005 4.990 5.030 4.770 5.020 43,100 +0.03(+0.60%)
Jan 19, 2005 4.710 5.030 4.710 4.990 43,660 +0.00(+0.00%)
Jan 18, 2005 4.880 5.030 4.750 4.990 66,767 -0.04(-0.80%)
Jan 14, 2005 5.030 5.040 5.000 5.030 43,501 +0.02(+0.40%)
Jan 13, 2005 5.020 5.070 4.880 5.010 119,598 +0.01(+0.20%)
Jan 12, 2005 4.770 5.000 4.770 5.000 45,130 +0.23(+4.82%)
Jan 11, 2005 4.920 4.980 4.650 4.770 10,339 -0.10(-2.05%)
Jan 10, 2005 4.760 4.920 4.760 4.870 14,800 -0.04(-0.81%)
Jan 07, 2005 4.950 4.990 4.780 4.910 28,595 -0.01(-0.20%)
Jan 06, 2005 4.840 4.920 4.711 4.920 20,740 +0.16(+3.36%)
Jan 05, 2005 4.750 4.770 4.700 4.760 9,500 +0.03(+0.63%)
Jan 04, 2005 4.660 4.750 4.660 4.730 16,150 +0.07(+1.50%)
Jan 03, 2005 4.710 4.710 4.600 4.660 62,024 -0.01(-0.21%)
Dec 31, 2004 4.680 4.680 4.580 4.670 17,000 -0.03(-0.64%)
Dec 30, 2004 4.510 4.700 4.510 4.700 8,700 +0.15(+3.30%)
Dec 29, 2004 4.600 4.639 4.480 4.550 26,000 -0.05(-1.09%)
Dec 28, 2004 4.510 4.750 4.510 4.600 23,300 -0.09(-1.92%)
Dec 27, 2004 4.661 4.780 4.660 4.690 4,400 -0.09(-1.88%)
Dec 23, 2004 4.800 4.800 4.510 4.780 24,800 -0.02(-0.42%)
Dec 22, 2004 4.628 4.800 4.628 4.800 1,700 +0.03(+0.63%)
Dec 21, 2004 4.580 4.770 4.560 4.770 23,300 +0.07(+1.49%)
Dec 20, 2004 4.850 4.850 4.689 4.700 5,000 -0.09(-1.88%)
Dec 17, 2004 4.860 5.040 4.660 4.790 40,000 +0.12(+2.57%)
Dec 16, 2004 4.680 4.720 4.550 4.670 10,100 -0.15(-3.11%)
Dec 15, 2004 4.940 5.000 4.640 4.820 7,600 -0.14(-2.82%)
Dec 14, 2004 4.810 5.030 4.810 4.960 19,700 +0.16(+3.33%)
Dec 13, 2004 4.600 4.890 4.600 4.800 11,600 +0.20(+4.35%)
Dec 10, 2004 4.689 4.720 4.570 4.600 7,700 -0.10(-2.13%)
Dec 09, 2004 4.650 4.700 4.550 4.700 14,200 +0.01(+0.21%)
Dec 08, 2004 4.610 4.700 4.610 4.690 6,500 -0.02(-0.42%)
Dec 07, 2004 4.850 4.850 4.510 4.710 74,000 -0.14(-2.89%)
Dec 06, 2004 5.450 5.450 4.840 4.850 17,300 -0.13(-2.61%)
Dec 03, 2004 4.950 5.100 4.950 4.980 17,800 -0.10(-1.97%)
Dec 02, 2004 5.260 5.450 4.990 5.080 67,100 -0.11(-2.12%)
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.