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 (%)
Jun 30, 2004 4.960 5.230 4.650 5.100 31,300 +0.29(+6.03%)
Jun 29, 2004 4.800 4.850 4.750 4.810 8,600 -0.03(-0.62%)
Jun 28, 2004 4.870 4.900 4.840 4.840 9,400 -0.04(-0.82%)
Jun 25, 2004 4.950 4.950 4.830 4.880 16,700 -0.08(-1.61%)
Jun 24, 2004 4.910 4.980 4.900 4.960 27,700 +0.06(+1.22%)
Jun 23, 2004 4.860 4.900 4.730 4.900 25,000 +0.08(+1.66%)
Jun 22, 2004 4.780 4.820 4.670 4.820 12,800 +0.02(+0.42%)
Jun 21, 2004 4.870 4.870 4.710 4.800 17,700 -0.10(-2.04%)
Jun 18, 2004 4.770 4.910 4.710 4.900 15,700 +0.15(+3.16%)
Jun 17, 2004 4.711 4.920 4.711 4.750 7,200 -0.15(-3.06%)
Jun 16, 2004 4.990 4.990 4.700 4.900 28,600 +0.01(+0.20%)
Jun 15, 2004 4.900 5.030 4.820 4.890 18,200 -0.11(-2.20%)
Jun 14, 2004 4.540 5.230 4.540 5.000 137,800 +0.39(+8.46%)
Jun 10, 2004 4.700 4.700 4.600 4.610 1,200 -0.06(-1.28%)
Jun 09, 2004 4.770 4.770 4.620 4.670 1,800 -0.13(-2.71%)
Jun 08, 2004 4.940 4.940 4.500 4.800 31,200 -0.10(-2.04%)
Jun 07, 2004 4.660 4.900 4.660 4.900 26,000 +0.24(+5.13%)
Jun 04, 2004 4.600 4.750 4.500 4.661 9,200 -0.11(-2.29%)
Jun 03, 2004 4.330 4.800 4.330 4.770 33,000 +0.52(+12.24%)
Jun 02, 2004 4.250 4.280 4.248 4.250 1,400 +0.01(+0.21%)
Jun 01, 2004 4.390 4.450 4.231 4.241 4,700 -0.15(-3.39%)
May 28, 2004 4.290 4.450 4.290 4.390 2,500 +0.08(+1.86%)
May 27, 2004 4.220 4.332 4.220 4.310 15,100 +0.14(+3.36%)
May 26, 2004 4.280 4.310 4.090 4.170 9,300 -0.03(-0.71%)
May 25, 2004 4.140 4.290 4.130 4.200 8,700 +0.03(+0.72%)
May 24, 2004 4.480 4.480 4.160 4.170 15,000 -0.32(-7.13%)
May 21, 2004 4.320 4.570 4.320 4.490 7,900 +0.06(+1.35%)
May 20, 2004 4.080 4.440 4.080 4.430 7,700 +0.25(+5.98%)
May 19, 2004 4.490 4.600 4.050 4.180 18,500 -0.35(-7.73%)
May 18, 2004 4.360 4.540 4.340 4.530 13,000 +0.23(+5.35%)
May 17, 2004 4.360 4.552 4.300 4.300 7,200 -0.06(-1.38%)
May 14, 2004 4.250 4.370 4.250 4.360 8,400 +0.06(+1.40%)
May 13, 2004 4.270 4.350 4.251 4.300 2,600 -0.02(-0.46%)
May 12, 2004 4.296 4.320 4.290 4.320 2,400 -0.08(-1.82%)
May 11, 2004 4.510 4.730 4.340 4.400 22,300 -0.30(-6.38%)
May 10, 2004 3.940 4.890 3.940 4.700 86,800 +0.91(+24.01%)
May 07, 2004 4.099 4.100 3.790 3.790 22,900 -0.26(-6.42%)
May 06, 2004 4.250 4.250 3.880 4.050 34,200 -0.22(-5.15%)
May 05, 2004 4.290 4.310 4.260 4.270 14,600 +0.02(+0.47%)
May 04, 2004 4.250 4.300 4.250 4.250 5,000 -0.04(-0.93%)
May 03, 2004 4.280 4.310 4.200 4.290 37,100 -0.01(-0.23%)
Apr 30, 2004 4.420 4.530 4.300 4.300 28,800 -0.13(-2.93%)
Apr 29, 2004 4.620 4.620 4.430 4.430 24,100 -0.22(-4.73%)
Apr 28, 2004 4.620 4.650 4.490 4.650 9,800 +0.01(+0.22%)
Apr 27, 2004 4.540 4.660 4.480 4.640 16,100 +0.10(+2.23%)
Apr 26, 2004 4.530 4.540 4.500 4.539 10,000 +0.03(+0.64%)
Apr 23, 2004 4.560 4.680 4.510 4.510 13,100 -0.07(-1.53%)
Apr 22, 2004 4.660 4.660 4.580 4.580 28,200 -0.10(-2.14%)
Apr 21, 2004 4.820 4.870 4.620 4.680 16,800 -0.19(-3.90%)
Apr 20, 2004 4.940 4.970 4.860 4.870 7,800 -0.04(-0.81%)
Apr 19, 2004 4.920 5.040 4.900 4.910 20,000 +0.04(+0.82%)
Apr 16, 2004 4.620 5.210 4.620 4.870 84,600 +0.24(+5.18%)
Apr 15, 2004 4.770 4.970 4.620 4.630 10,900 -0.12(-2.53%)
Apr 14, 2004 4.690 5.000 4.690 4.750 15,900 -0.01(-0.21%)
Apr 13, 2004 4.990 5.000 4.620 4.760 7,000 -0.29(-5.74%)
Apr 12, 2004 4.590 5.100 4.590 5.050 6,900 +0.33(+6.99%)
Apr 08, 2004 4.660 4.770 4.620 4.720 6,300 -0.02(-0.42%)
Apr 07, 2004 4.770 4.809 4.740 4.740 33,200 -0.12(-2.47%)
Apr 06, 2004 5.150 5.150 4.860 4.860 13,700 -0.29(-5.63%)
Apr 05, 2004 5.200 5.200 5.000 5.150 39,900 -0.13(-2.54%)
Apr 02, 2004 4.960 5.300 4.600 5.284 79,100 +0.24(+4.84%)
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.