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

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 9.150 9.331 8.960 8.960 145,477 -0.21(-2.29%)
Jul 30, 2009 9.000 9.400 8.960 9.170 155,053 +0.26(+2.92%)
Jul 29, 2009 9.060 9.150 8.860 8.910 92,599 -0.27(-2.94%)
Jul 28, 2009 9.330 9.680 9.050 9.180 125,440 -0.28(-2.96%)
Jul 27, 2009 9.640 9.830 9.350 9.460 119,429 -0.16(-1.66%)
Jul 24, 2009 9.450 9.687 9.250 9.620 94,137 +0.04(+0.42%)
Jul 23, 2009 8.900 9.720 8.870 9.580 233,183 +0.68(+7.64%)
Jul 22, 2009 8.930 9.080 8.650 8.900 110,858 -0.11(-1.22%)
Jul 21, 2009 9.290 9.400 8.830 9.010 149,090 -0.21(-2.28%)
Jul 20, 2009 8.890 9.330 8.880 9.220 202,927 +0.58(+6.71%)
Jul 17, 2009 9.180 9.180 8.421 8.640 199,308 +0.06(+0.70%)
Jul 16, 2009 8.520 8.720 8.401 8.580 288,946 -0.03(-0.35%)
Jul 15, 2009 8.390 8.670 8.390 8.610 299,781 +0.39(+4.74%)
Jul 14, 2009 8.220 8.630 8.148 8.220 147,270 +0.02(+0.24%)
Jul 13, 2009 8.010 8.290 7.900 8.200 224,100 +0.09(+1.11%)
Jul 10, 2009 8.150 8.190 7.900 8.110 171,031 -0.05(-0.61%)
Jul 09, 2009 8.480 8.480 8.110 8.160 190,379 -0.13(-1.57%)
Jul 08, 2009 8.320 8.648 8.250 8.290 309,704 +0.05(+0.61%)
Jul 07, 2009 8.700 8.720 8.240 8.240 185,244 -0.44(-5.07%)
Jul 06, 2009 9.140 9.140 8.590 8.680 125,599 -0.36(-3.98%)
Jul 02, 2009 9.590 9.680 9.040 9.040 152,367 -0.78(-7.94%)
Jul 01, 2009 9.820 10.20 9.720 9.820 98,147 +0.12(+1.24%)
Jun 30, 2009 9.600 9.960 9.370 9.700 164,468 +0.16(+1.68%)
Jun 29, 2009 9.730 9.999 9.340 9.540 178,273 -0.15(-1.55%)
Jun 26, 2009 9.690 9.840 9.420 9.690 322,892 -0.12(-1.22%)
Jun 25, 2009 9.439 9.820 9.320 9.810 123,327 +0.31(+3.26%)
Jun 24, 2009 9.450 9.900 9.440 9.500 120,272 +0.13(+1.39%)
Jun 23, 2009 9.590 9.750 9.360 9.370 95,982 -0.10(-1.06%)
Jun 22, 2009 9.900 9.970 9.280 9.470 164,064 -0.52(-5.21%)
Jun 19, 2009 10.13 10.33 9.700 9.990 253,739 +0.03(+0.30%)
Jun 18, 2009 10.06 10.20 9.800 9.960 92,373 -0.15(-1.48%)
Jun 17, 2009 10.16 10.22 9.660 10.11 198,361 -0.01(-0.10%)
Jun 16, 2009 10.58 10.80 10.11 10.12 114,636 -0.30(-2.88%)
Jun 15, 2009 10.55 10.63 10.09 10.42 114,813 -0.43(-3.96%)
Jun 12, 2009 10.62 10.94 10.51 10.85 130,584 +0.02(+0.18%)
Jun 11, 2009 10.83 11.07 10.58 10.83 91,690 +0.00(+0.00%)
Jun 10, 2009 11.07 11.34 10.48 10.83 186,441 -0.16(-1.46%)
Jun 09, 2009 10.86 11.11 10.66 10.99 102,794 +0.23(+2.14%)
Jun 08, 2009 10.60 10.99 10.49 10.76 159,150 -0.16(-1.47%)
Jun 05, 2009 10.49 10.98 10.49 10.92 187,662 +0.55(+5.30%)
Jun 04, 2009 10.27 10.39 10.01 10.37 171,435 +0.14(+1.37%)
Jun 03, 2009 10.24 10.37 10.03 10.23 130,062 -0.15(-1.45%)
Jun 02, 2009 10.14 10.73 10.08 10.38 162,086 +0.13(+1.27%)
Jun 01, 2009 9.950 10.34 9.850 10.25 158,612 +0.49(+5.02%)
May 29, 2009 9.980 10.00 9.530 9.760 210,000 -0.21(-2.11%)
May 28, 2009 10.01 10.12 9.696 9.970 172,236 -0.08(-0.80%)
May 27, 2009 10.29 10.45 10.01 10.05 160,589 -0.30(-2.90%)
May 26, 2009 9.790 10.37 9.790 10.35 167,670 +0.49(+4.97%)
May 22, 2009 10.06 10.18 9.750 9.860 205,354 -0.15(-1.50%)
May 21, 2009 10.00 10.49 9.840 10.01 133,418 -0.15(-1.48%)
May 20, 2009 10.26 10.64 9.760 10.16 181,410 +0.03(+0.30%)
May 19, 2009 10.05 10.28 9.770 10.13 229,502 -0.04(-0.39%)
May 18, 2009 10.11 10.35 9.970 10.17 193,785 +0.24(+2.42%)
May 15, 2009 10.24 10.36 9.860 9.930 181,088 -0.26(-2.55%)
May 14, 2009 10.36 10.44 10.16 10.19 203,452 -0.09(-0.88%)
May 13, 2009 11.31 11.36 10.11 10.28 341,814 -1.30(-11.23%)
May 12, 2009 12.52 12.52 11.30 11.58 241,785 -0.80(-6.46%)
May 11, 2009 12.45 12.69 12.11 12.38 128,441 -0.34(-2.67%)
May 08, 2009 12.00 12.79 11.88 12.72 221,692 +0.88(+7.43%)
May 07, 2009 12.24 12.42 11.71 11.84 236,402 -0.22(-1.82%)
May 06, 2009 12.13 12.70 11.80 12.06 266,949 -0.26(-2.11%)
May 05, 2009 12.25 12.68 12.00 12.32 447,010 -0.92(-6.95%)
May 04, 2009 13.08 13.57 13.00 13.24 265,438 -0.04(-0.30%)
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.