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

Fuel Tech Inc (NQ: FTEK )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 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 (%)
Aug 29, 2014 4.570 4.570 4.570 4.570 111,000 +0.05(+1.11%)
Aug 28, 2014 4.560 4.615 4.470 4.520 129,237 -0.06(-1.31%)
Aug 27, 2014 4.760 4.810 4.560 4.580 108,095 -0.17(-3.58%)
Aug 26, 2014 4.800 4.838 4.770 4.750 97,023 -0.01(-0.21%)
Aug 25, 2014 4.650 4.892 4.650 4.760 195,264 +0.12(+2.59%)
Aug 22, 2014 4.590 4.670 4.550 4.640 38,705 +0.02(+0.43%)
Aug 21, 2014 4.680 4.700 4.540 4.620 62,996 -0.03(-0.65%)
Aug 20, 2014 4.650 4.690 4.600 4.650 51,806 -0.04(-0.85%)
Aug 19, 2014 4.650 4.750 4.630 4.690 126,500 +0.05(+1.08%)
Aug 18, 2014 4.440 4.680 4.330 4.640 159,151 +0.21(+4.74%)
Aug 15, 2014 4.640 4.640 4.360 4.430 264,010 -0.16(-3.49%)
Aug 14, 2014 4.690 4.740 4.574 4.590 129,564 -0.13(-2.75%)
Aug 13, 2014 4.780 4.870 4.690 4.720 182,601 -0.01(-0.21%)
Aug 12, 2014 4.830 4.980 4.700 4.730 272,751 -0.32(-6.34%)
Aug 11, 2014 5.000 5.230 4.960 5.050 174,520 +0.05(+1.00%)
Aug 08, 2014 5.150 5.180 5.010 5.000 106,272 -0.18(-3.47%)
Aug 07, 2014 5.270 5.290 5.120 5.180 134,332 -0.05(-0.96%)
Aug 06, 2014 5.220 5.615 5.200 5.230 288,117 +0.04(+0.77%)
Aug 05, 2014 4.840 5.200 4.760 5.190 196,201 +0.30(+6.13%)
Aug 04, 2014 5.030 5.030 4.800 4.890 139,154 -0.08(-1.61%)
Aug 01, 2014 5.010 5.040 4.940 4.970 133,823 -0.06(-1.19%)
Jul 31, 2014 5.020 5.040 4.970 5.030 84,472 -0.07(-1.37%)
Jul 30, 2014 5.040 5.109 4.960 5.100 116,751 +0.07(+1.39%)
Jul 29, 2014 5.050 5.080 5.020 5.030 74,596 +0.01(+0.20%)
Jul 28, 2014 5.020 5.130 5.000 5.020 98,721 +0.01(+0.20%)
Jul 25, 2014 5.030 5.060 5.000 5.010 76,889 -0.03(-0.60%)
Jul 24, 2014 5.030 5.100 5.010 5.040 56,892 +0.02(+0.40%)
Jul 23, 2014 5.130 5.170 5.020 5.020 81,708 -0.08(-1.57%)
Jul 22, 2014 5.030 5.200 4.990 5.100 145,948 +0.07(+1.39%)
Jul 21, 2014 5.090 5.120 4.960 5.030 72,877 -0.06(-1.18%)
Jul 18, 2014 5.050 5.186 5.030 5.090 135,847 +0.09(+1.80%)
Jul 17, 2014 4.970 5.120 4.920 5.000 168,103 +0.03(+0.60%)
Jul 16, 2014 5.100 5.183 4.950 4.970 212,471 -0.13(-2.55%)
Jul 15, 2014 5.220 5.260 5.050 5.100 124,074 -0.11(-2.11%)
Jul 14, 2014 5.220 5.340 5.090 5.210 196,877 +0.06(+1.17%)
Jul 11, 2014 5.330 5.360 5.060 5.150 172,264 -0.21(-3.92%)
Jul 10, 2014 5.380 5.450 5.300 5.360 81,924 -0.08(-1.47%)
Jul 09, 2014 5.380 5.490 5.274 5.440 53,947 +0.11(+2.06%)
Jul 08, 2014 5.400 5.400 5.260 5.330 122,399 -0.09(-1.66%)
Jul 07, 2014 5.550 5.550 5.370 5.420 86,230 -0.11(-1.99%)
Jul 03, 2014 5.550 5.530 5.530 5.530 44,800 +0.00(+0.00%)
Jul 02, 2014 5.440 5.680 5.440 5.530 140,047 +0.06(+1.10%)
Jul 01, 2014 5.620 5.639 5.400 5.470 277,461 -0.17(-3.01%)
Jun 30, 2014 5.830 5.830 5.590 5.640 115,324 -0.16(-2.76%)
Jun 27, 2014 5.890 5.890 5.750 5.800 69,622 -0.08(-1.36%)
Jun 26, 2014 5.750 5.910 5.610 5.880 86,985 +0.12(+2.08%)
Jun 25, 2014 5.730 5.840 5.710 5.760 106,765 +0.01(+0.17%)
Jun 24, 2014 6.020 6.020 5.710 5.750 149,850 -0.25(-4.17%)
Jun 23, 2014 6.100 6.100 5.850 6.000 120,056 -0.10(-1.64%)
Jun 20, 2014 6.080 6.150 5.940 6.100 128,489 +0.05(+0.83%)
Jun 19, 2014 5.960 6.120 5.860 6.050 222,757 +0.11(+1.85%)
Jun 18, 2014 5.880 6.010 5.820 5.940 119,802 +0.09(+1.54%)
Jun 17, 2014 5.670 5.940 5.650 5.850 217,733 +0.15(+2.63%)
Jun 16, 2014 5.470 5.730 5.460 5.700 149,106 +0.20(+3.64%)
Jun 13, 2014 5.430 5.550 5.350 5.500 135,576 +0.06(+1.10%)
Jun 12, 2014 5.530 5.590 5.430 5.440 105,165 -0.07(-1.27%)
Jun 11, 2014 5.490 5.660 5.330 5.510 233,816 +0.01(+0.18%)
Jun 10, 2014 5.520 5.750 5.350 5.500 364,194 -0.17(-3.00%)
Jun 06, 2014 5.690 5.740 5.600 5.670 148,543 -0.03(-0.53%)
Jun 05, 2014 5.570 5.780 5.570 5.700 78,287 +0.13(+2.33%)
Jun 04, 2014 5.530 5.680 5.460 5.570 151,419 +0.04(+0.72%)
Jun 03, 2014 5.810 5.978 5.520 5.530 206,971 -0.29(-4.98%)
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.