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 (%)
Oct 29, 2010 6.110 6.250 6.080 6.090 106,432 -0.08(-1.30%)
Oct 28, 2010 6.370 6.370 6.110 6.170 57,785 -0.12(-1.91%)
Oct 27, 2010 6.080 6.320 6.060 6.290 78,518 +0.18(+2.95%)
Oct 25, 2010 6.200 6.320 6.030 6.110 101,250 -0.05(-0.81%)
Oct 22, 2010 6.160 6.240 6.100 6.160 56,502 +0.01(+0.16%)
Oct 21, 2010 6.190 6.280 6.050 6.150 60,765 -0.02(-0.32%)
Oct 20, 2010 6.090 6.230 6.000 6.170 54,940 +0.14(+2.32%)
Oct 19, 2010 6.290 6.300 5.950 6.030 118,750 -0.37(-5.78%)
Oct 18, 2010 6.390 6.400 6.300 6.400 56,877 +0.00(+0.00%)
Oct 15, 2010 6.500 6.500 6.370 6.400 70,888 -0.03(-0.47%)
Oct 14, 2010 6.500 6.500 6.360 6.430 64,695 +0.03(+0.47%)
Oct 13, 2010 6.230 6.450 6.200 6.400 74,197 +0.24(+3.90%)
Oct 12, 2010 6.150 6.220 6.100 6.160 45,038 +0.00(+0.00%)
Oct 11, 2010 6.240 6.330 6.150 6.160 33,978 -0.06(-0.96%)
Oct 08, 2010 6.150 6.270 5.960 6.220 124,416 +0.07(+1.14%)
Oct 07, 2010 6.250 6.250 6.140 6.150 67,073 -0.07(-1.13%)
Oct 06, 2010 6.170 6.240 6.100 6.220 69,472 +0.01(+0.16%)
Oct 05, 2010 6.100 6.290 6.060 6.210 117,731 +0.18(+2.99%)
Oct 04, 2010 6.340 6.360 6.000 6.030 177,610 -0.40(-6.22%)
Oct 01, 2010 6.320 6.490 6.200 6.430 41,697 +0.16(+2.55%)
Sep 30, 2010 6.580 6.630 6.170 6.270 164,840 -0.28(-4.27%)
Sep 29, 2010 6.440 6.560 6.210 6.550 73,921 +0.07(+1.08%)
Sep 28, 2010 6.300 6.500 6.150 6.480 88,798 +0.17(+2.69%)
Sep 27, 2010 6.350 6.390 6.210 6.310 42,309 -0.04(-0.63%)
Sep 24, 2010 6.190 6.390 6.190 6.350 85,862 +0.23(+3.76%)
Sep 23, 2010 6.090 6.330 6.040 6.120 82,056 +0.01(+0.16%)
Sep 22, 2010 6.190 6.230 6.001 6.110 43,361 -0.07(-1.13%)
Sep 21, 2010 6.260 6.410 6.130 6.180 100,264 -0.07(-1.12%)
Sep 20, 2010 5.960 6.250 5.940 6.250 75,415 +0.32(+5.40%)
Sep 17, 2010 6.000 6.090 5.870 5.930 78,805 -0.11(-1.82%)
Sep 15, 2010 5.970 6.130 5.920 6.040 38,993 +0.07(+1.17%)
Sep 14, 2010 6.060 6.150 5.950 5.970 105,860 -0.09(-1.49%)
Sep 13, 2010 5.980 6.250 5.980 6.060 160,762 +0.16(+2.71%)
Sep 10, 2010 6.060 6.100 5.810 5.900 72,500 -0.15(-2.48%)
Sep 09, 2010 6.110 6.200 5.960 6.050 52,334 +0.03(+0.50%)
Sep 08, 2010 5.800 6.087 5.800 6.020 81,315 +0.26(+4.51%)
Sep 07, 2010 6.050 6.150 5.740 5.760 112,237 -0.29(-4.79%)
Sep 03, 2010 5.840 6.100 5.830 6.050 112,270 +0.28(+4.85%)
Sep 02, 2010 5.690 5.860 5.640 5.770 81,957 +0.08(+1.41%)
Sep 01, 2010 5.630 5.780 5.560 5.690 103,556 +0.20(+3.64%)
Aug 31, 2010 5.470 5.680 5.400 5.490 169,366 -0.01(-0.18%)
Aug 30, 2010 5.580 5.810 5.480 5.500 246,153 -0.48(-8.03%)
Aug 27, 2010 5.770 6.080 5.510 5.980 139,814 +0.30(+5.28%)
Aug 26, 2010 5.710 6.000 5.670 5.680 153,123 +0.01(+0.18%)
Aug 25, 2010 5.430 5.680 5.410 5.670 74,508 +0.18(+3.28%)
Aug 24, 2010 5.420 5.680 5.360 5.490 141,851 -0.05(-0.90%)
Aug 23, 2010 5.880 6.010 5.540 5.540 119,729 -0.25(-4.32%)
Aug 20, 2010 5.890 5.920 5.730 5.790 119,859 -0.13(-2.20%)
Aug 19, 2010 6.090 6.170 5.920 5.920 142,785 -0.23(-3.74%)
Aug 18, 2010 6.130 6.370 6.080 6.150 87,251 -0.01(-0.16%)
Aug 17, 2010 6.370 6.370 6.150 6.160 107,442 -0.11(-1.75%)
Aug 16, 2010 6.140 6.460 6.110 6.270 87,090 +0.04(+0.64%)
Aug 13, 2010 6.220 6.350 6.220 6.230 85,580 -0.03(-0.48%)
Aug 12, 2010 6.240 6.500 6.190 6.260 122,719 -0.03(-0.48%)
Aug 11, 2010 6.360 6.540 6.280 6.290 147,041 -0.24(-3.68%)
Aug 10, 2010 6.450 6.580 6.280 6.530 90,677 +0.02(+0.31%)
Aug 09, 2010 6.250 6.800 6.250 6.510 203,944 +0.29(+4.66%)
Aug 06, 2010 6.390 6.499 6.180 6.220 94,962 -0.25(-3.86%)
Aug 05, 2010 6.450 6.570 6.420 6.470 44,104 -0.02(-0.31%)
Aug 04, 2010 6.580 6.640 6.380 6.490 79,821 -0.07(-1.07%)
Aug 03, 2010 6.520 6.710 6.320 6.560 94,016 -0.01(-0.15%)
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.