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 30, 2010 6.350 6.662 6.330 6.510 67,861 +0.08(+1.24%)
Jul 29, 2010 6.350 6.500 6.198 6.430 61,205 +0.11(+1.74%)
Jul 28, 2010 6.560 6.560 6.280 6.320 55,744 -0.28(-4.24%)
Jul 27, 2010 6.750 6.750 6.500 6.600 83,793 -0.06(-0.90%)
Jul 26, 2010 6.400 6.710 6.330 6.660 112,202 +0.27(+4.23%)
Jul 23, 2010 6.330 6.500 6.170 6.390 111,924 +0.05(+0.79%)
Jul 22, 2010 6.220 6.370 6.210 6.340 105,127 +0.25(+4.11%)
Jul 21, 2010 6.420 6.450 6.051 6.090 112,429 -0.29(-4.55%)
Jul 20, 2010 6.050 6.380 6.050 6.380 61,737 +0.23(+3.74%)
Jul 19, 2010 5.990 6.200 5.920 6.150 104,711 +0.16(+2.67%)
Jul 16, 2010 6.200 6.240 5.970 5.990 273,878 -0.29(-4.62%)
Jul 15, 2010 6.550 6.600 6.140 6.280 124,453 -0.20(-3.09%)
Jul 14, 2010 6.560 6.560 6.360 6.480 142,392 -0.13(-1.97%)
Jul 13, 2010 6.590 6.700 6.470 6.610 126,830 +0.14(+2.16%)
Jul 12, 2010 6.510 6.660 6.435 6.470 118,002 -0.09(-1.37%)
Jul 09, 2010 6.470 6.810 6.410 6.560 179,972 +0.10(+1.55%)
Jul 08, 2010 6.150 6.500 6.150 6.460 207,440 +0.37(+6.08%)
Jul 07, 2010 5.930 6.170 5.920 6.090 190,015 +0.16(+2.70%)
Jul 06, 2010 6.240 6.380 5.800 5.930 237,595 -0.21(-3.42%)
Jul 02, 2010 6.220 6.290 6.000 6.140 91,212 -0.06(-0.97%)
Jul 01, 2010 6.300 6.420 5.980 6.200 218,797 -0.12(-1.90%)
Jun 30, 2010 6.250 6.420 6.160 6.320 252,575 +0.10(+1.61%)
Jun 29, 2010 6.710 6.710 6.120 6.220 323,019 -0.65(-9.46%)
Jun 25, 2010 6.590 7.170 6.430 6.870 1,288,931 +0.37(+5.69%)
Jun 24, 2010 6.370 6.580 6.110 6.500 526,618 +0.28(+4.50%)
Jun 23, 2010 5.910 6.280 5.620 6.220 280,463 +0.28(+4.71%)
Jun 22, 2010 6.070 6.330 5.900 5.940 193,056 -0.13(-2.14%)
Jun 21, 2010 6.650 6.710 5.970 6.070 257,484 -0.49(-7.47%)
Jun 18, 2010 6.320 6.720 6.280 6.560 256,354 +0.29(+4.63%)
Jun 17, 2010 6.340 6.350 6.080 6.270 155,615 -0.05(-0.79%)
Jun 16, 2010 6.190 6.440 6.152 6.320 76,404 +0.07(+1.12%)
Jun 15, 2010 6.170 6.300 6.030 6.250 117,521 +0.17(+2.80%)
Jun 14, 2010 6.080 6.290 6.050 6.080 111,786 +0.06(+1.00%)
Jun 11, 2010 6.010 6.140 5.950 6.020 178,549 -0.04(-0.58%)
Jun 10, 2010 5.820 6.060 5.700 6.055 139,318 +0.31(+5.49%)
Jun 09, 2010 5.610 6.110 5.520 5.740 274,725 +0.20(+3.61%)
Jun 08, 2010 5.450 5.600 5.340 5.540 191,858 +0.13(+2.40%)
Jun 07, 2010 5.660 5.700 5.350 5.410 181,948 -0.20(-3.57%)
Jun 04, 2010 5.630 5.980 5.550 5.610 297,175 -0.20(-3.44%)
Jun 03, 2010 5.740 5.850 5.530 5.810 130,937 +0.06(+1.04%)
Jun 02, 2010 5.540 5.760 5.460 5.750 134,458 +0.22(+3.98%)
Jun 01, 2010 6.080 6.080 5.520 5.530 155,129 -0.60(-9.79%)
May 28, 2010 6.320 6.330 6.000 6.130 180,551 -0.19(-3.01%)
May 27, 2010 6.110 6.330 5.930 6.320 168,816 +0.35(+5.86%)
May 26, 2010 6.330 6.650 5.900 5.970 502,402 +0.66(+12.43%)
May 25, 2010 5.410 5.500 5.150 5.310 172,067 -0.20(-3.63%)
May 24, 2010 5.580 5.760 5.500 5.510 142,086 -0.06(-1.08%)
May 21, 2010 5.500 5.630 5.360 5.570 233,338 +0.04(+0.72%)
May 20, 2010 5.590 5.780 5.530 5.530 267,030 -0.33(-5.63%)
May 19, 2010 5.910 6.080 5.770 5.860 222,098 -0.12(-2.01%)
May 18, 2010 6.150 6.240 5.980 5.980 228,355 -0.10(-1.64%)
May 17, 2010 6.050 6.300 5.850 6.080 224,140 +0.10(+1.67%)
May 14, 2010 5.850 6.040 5.850 5.980 153,235 +0.05(+0.84%)
May 13, 2010 6.190 6.240 5.850 5.930 200,174 -0.30(-4.82%)
May 12, 2010 5.950 6.280 5.915 6.230 256,399 +0.33(+5.59%)
May 11, 2010 5.820 6.100 5.600 5.900 250,295 +0.04(+0.68%)
May 10, 2010 6.080 7.360 5.780 5.860 300,124 +0.01(+0.17%)
May 07, 2010 6.490 6.680 5.850 5.850 352,560 -0.64(-9.86%)
May 06, 2010 7.100 7.240 6.080 6.490 189,816 -0.56(-7.94%)
May 05, 2010 7.070 7.200 6.950 7.050 137,833 -0.12(-1.67%)
May 04, 2010 7.370 7.460 7.000 7.170 196,770 -0.33(-4.40%)
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.