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

Fuel Tech Inc (NQ: FTEK )

1.125 +0.005 (+0.45%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 19, 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, 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%)
May 01, 2009 13.14 13.76 13.12 13.28 189,734 +0.17(+1.30%)
Apr 30, 2009 13.08 13.75 12.83 13.11 250,233 +0.21(+1.63%)
Apr 29, 2009 12.34 13.24 12.29 12.90 343,104 +0.66(+5.39%)
Apr 28, 2009 13.03 13.48 12.14 12.24 368,641 -1.31(-9.67%)
Apr 27, 2009 13.32 13.99 13.31 13.55 212,514 -0.16(-1.17%)
Apr 24, 2009 13.65 14.15 13.41 13.71 333,507 +0.30(+2.24%)
Apr 23, 2009 13.71 13.73 12.94 13.41 143,847 +0.12(+0.90%)
Apr 22, 2009 12.46 13.76 12.46 13.29 215,347 +0.64(+5.06%)
Apr 21, 2009 11.86 12.80 11.79 12.65 187,239 +0.69(+5.77%)
Apr 20, 2009 12.88 13.00 11.91 11.96 241,445 -1.42(-10.61%)
Apr 17, 2009 13.03 13.67 13.00 13.38 204,562 +0.40(+3.08%)
Apr 16, 2009 12.38 13.05 12.34 12.98 144,796 +0.34(+2.69%)
Apr 15, 2009 11.87 12.96 11.87 12.64 198,572 +0.69(+5.77%)
Apr 14, 2009 11.96 12.23 11.81 11.95 126,957 -0.30(-2.45%)
Apr 13, 2009 12.01 12.30 11.66 12.25 205,235 -0.11(-0.89%)
Apr 09, 2009 11.74 12.48 11.85 12.36 205,405 +0.67(+5.73%)
Apr 08, 2009 11.74 12.04 11.29 11.69 205,405 +0.24(+2.10%)
Apr 07, 2009 11.96 12.30 11.34 11.45 240,589 -0.90(-7.29%)
Apr 06, 2009 12.05 12.73 11.51 12.35 228,817 -0.39(-3.06%)
Apr 03, 2009 11.99 13.06 11.80 12.74 335,716 +0.68(+5.64%)
Apr 02, 2009 11.27 12.18 11.18 12.06 240,438 +0.94(+8.45%)
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.