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

Fuel Tech Inc (NQ: FTEK )

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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, 2013 4.340 4.470 4.200 4.430 105,884 +0.11(+2.55%)
Feb 27, 2013 4.510 4.520 4.311 4.320 49,981 -0.20(-4.42%)
Feb 26, 2013 4.600 4.600 4.520 4.520 43,847 -0.08(-1.74%)
Feb 22, 2013 4.580 4.620 4.560 4.600 49,504 -0.01(-0.22%)
Feb 21, 2013 4.610 4.730 4.600 4.610 79,245 -0.03(-0.65%)
Feb 20, 2013 4.740 4.817 4.620 4.640 55,546 -0.11(-2.32%)
Feb 19, 2013 4.600 4.830 4.590 4.750 94,466 +0.13(+2.81%)
Feb 15, 2013 4.930 5.010 4.560 4.620 108,212 -0.34(-6.85%)
Feb 14, 2013 5.030 5.050 4.950 4.960 45,392 -0.04(-0.80%)
Feb 13, 2013 5.090 5.130 5.000 5.000 67,878 -0.09(-1.77%)
Feb 12, 2013 5.110 5.140 4.960 5.090 188,691 -0.01(-0.20%)
Feb 11, 2013 4.860 5.200 4.850 5.100 320,677 +0.23(+4.72%)
Feb 08, 2013 4.830 4.950 4.810 4.870 175,805 +0.09(+1.88%)
Feb 07, 2013 4.550 4.857 4.550 4.780 194,000 +0.24(+5.29%)
Feb 06, 2013 4.560 4.590 4.500 4.540 81,313 -0.01(-0.22%)
Feb 04, 2013 4.350 4.640 4.350 4.550 95,157 +0.20(+4.60%)
Feb 01, 2013 4.270 4.380 4.250 4.350 32,038 +0.07(+1.64%)
Jan 31, 2013 4.280 4.320 4.250 4.280 41,330 -0.05(-1.15%)
Jan 30, 2013 4.450 4.454 4.320 4.330 27,452 -0.14(-3.13%)
Jan 29, 2013 4.450 4.470 4.411 4.470 15,241 +0.02(+0.45%)
Jan 28, 2013 4.440 4.488 4.440 4.450 7,680 +0.00(+0.00%)
Jan 25, 2013 4.440 4.500 4.410 4.450 46,663 +0.00(+0.00%)
Jan 24, 2013 4.570 4.590 4.410 4.450 45,252 -0.08(-1.77%)
Jan 23, 2013 4.570 4.620 4.510 4.530 53,910 +0.00(+0.00%)
Jan 22, 2013 4.550 4.690 4.510 4.530 47,526 -0.06(-1.31%)
Jan 18, 2013 4.580 4.634 4.530 4.590 33,636 -0.01(-0.22%)
Jan 17, 2013 4.610 4.740 4.570 4.600 60,824 +0.02(+0.44%)
Jan 16, 2013 4.700 4.740 4.540 4.580 35,690 -0.15(-3.17%)
Jan 15, 2013 4.820 4.900 4.680 4.730 54,043 -0.06(-1.25%)
Jan 14, 2013 4.610 5.100 4.610 4.790 131,044 +0.18(+3.90%)
Jan 11, 2013 4.580 4.700 4.580 4.610 29,135 +0.06(+1.32%)
Jan 10, 2013 4.670 4.720 4.521 4.550 41,266 -0.08(-1.73%)
Jan 09, 2013 4.990 4.990 4.420 4.630 116,252 +0.18(+4.04%)
Jan 08, 2013 4.420 4.560 4.420 4.450 14,540 -0.02(-0.45%)
Jan 07, 2013 4.510 4.584 4.400 4.470 47,547 -0.03(-0.67%)
Jan 04, 2013 4.400 4.630 4.399 4.500 82,172 +0.09(+2.04%)
Jan 03, 2013 4.320 4.440 4.310 4.410 28,343 +0.05(+1.15%)
Jan 02, 2013 4.350 4.550 4.200 4.360 105,047 +0.16(+3.81%)
Dec 31, 2012 4.110 4.200 4.200 4.200 86,278 +0.15(+3.71%)
Dec 28, 2012 4.030 4.100 4.000 4.050 110,187 -0.03(-0.74%)
Dec 27, 2012 4.070 4.150 4.060 4.080 30,655 +0.02(+0.49%)
Dec 26, 2012 4.090 4.136 4.000 4.060 29,743 +0.02(+0.50%)
Dec 24, 2012 4.210 4.250 4.020 4.040 29,410 -0.21(-4.94%)
Dec 21, 2012 4.180 4.322 4.180 4.250 44,216 +0.04(+0.95%)
Dec 20, 2012 4.220 4.312 4.180 4.210 34,369 -0.04(-0.94%)
Dec 19, 2012 4.370 4.400 4.170 4.250 96,103 -0.12(-2.75%)
Dec 18, 2012 4.000 4.510 3.921 4.370 199,481 +0.40(+10.08%)
Dec 17, 2012 3.570 4.110 3.570 3.970 171,142 +0.38(+10.58%)
Dec 14, 2012 3.620 3.700 3.540 3.590 48,657 -0.07(-1.91%)
Dec 13, 2012 3.630 3.730 3.580 3.660 26,977 +0.00(+0.00%)
Dec 12, 2012 3.710 3.740 3.620 3.660 46,327 -0.04(-1.08%)
Dec 11, 2012 3.700 3.720 3.640 3.700 38,550 +0.01(+0.27%)
Dec 10, 2012 3.750 3.750 3.620 3.690 39,756 -0.02(-0.54%)
Dec 07, 2012 3.740 3.800 3.710 3.710 21,554 +0.00(+0.00%)
Dec 06, 2012 3.750 3.820 3.661 3.710 29,585 -0.04(-1.07%)
Dec 05, 2012 3.820 3.830 3.680 3.750 29,095 -0.05(-1.32%)
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.