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 (%)
Apr 30, 2010 7.810 7.890 7.510 7.510 142,584 -0.30(-3.84%)
Apr 29, 2010 7.450 7.810 7.290 7.810 136,850 +0.44(+5.97%)
Apr 28, 2010 7.400 7.400 7.260 7.370 81,560 +0.00(+0.00%)
Apr 27, 2010 7.610 7.610 7.360 7.370 116,553 -0.24(-3.15%)
Apr 26, 2010 7.540 7.780 7.540 7.610 123,254 +0.02(+0.26%)
Apr 23, 2010 7.510 7.600 7.440 7.590 196,433 +0.19(+2.57%)
Apr 22, 2010 7.340 7.430 7.200 7.400 151,684 +0.01(+0.14%)
Apr 21, 2010 7.480 7.600 7.320 7.390 137,036 -0.09(-1.20%)
Apr 20, 2010 7.660 7.800 7.480 7.480 184,889 -0.17(-2.22%)
Apr 19, 2010 7.830 7.890 7.500 7.650 117,852 -0.23(-2.92%)
Apr 16, 2010 8.310 8.370 7.850 7.880 157,049 -0.41(-4.95%)
Apr 15, 2010 8.250 8.410 8.200 8.290 118,663 +0.06(+0.73%)
Apr 14, 2010 8.070 8.230 8.050 8.230 102,526 +0.23(+2.88%)
Apr 13, 2010 7.650 8.230 7.650 8.000 230,849 +0.30(+3.90%)
Apr 12, 2010 7.580 7.720 7.570 7.700 154,569 +0.10(+1.32%)
Apr 09, 2010 7.580 7.650 7.540 7.600 108,159 +0.00(+0.00%)
Apr 08, 2010 7.580 7.740 7.520 7.600 163,257 -0.05(-0.65%)
Apr 07, 2010 7.750 7.800 7.640 7.650 138,257 -0.10(-1.29%)
Apr 06, 2010 7.850 7.970 7.570 7.750 491,411 -0.28(-3.49%)
Apr 05, 2010 7.860 8.180 7.670 8.030 186,997 +0.18(+2.29%)
Apr 01, 2010 8.100 7.850 7.850 7.850 176,100 -0.17(-2.12%)
Mar 31, 2010 8.070 8.200 7.980 8.020 110,659 -0.08(-0.99%)
Mar 30, 2010 8.270 8.400 8.100 8.100 97,306 -0.16(-1.94%)
Mar 29, 2010 8.170 8.270 8.130 8.260 65,796 +0.07(+0.85%)
Mar 26, 2010 8.270 8.370 8.070 8.190 61,629 -0.02(-0.24%)
Mar 25, 2010 8.630 8.630 8.200 8.210 161,735 -0.39(-4.53%)
Mar 24, 2010 8.580 8.710 8.470 8.600 147,858 -0.05(-0.58%)
Mar 23, 2010 8.330 8.670 8.210 8.650 213,856 +0.35(+4.22%)
Mar 22, 2010 8.280 8.380 8.260 8.300 129,662 -0.07(-0.84%)
Mar 19, 2010 8.630 8.740 8.260 8.370 232,860 -0.19(-2.22%)
Mar 18, 2010 8.500 8.840 8.250 8.560 171,148 +0.01(+0.12%)
Mar 17, 2010 8.850 8.850 8.480 8.550 185,411 -0.23(-2.62%)
Mar 16, 2010 8.860 8.870 8.570 8.780 149,366 -0.08(-0.90%)
Mar 15, 2010 8.870 8.960 8.540 8.860 215,502 +0.00(+0.00%)
Mar 12, 2010 9.100 9.100 8.800 8.860 217,045 -0.16(-1.77%)
Mar 11, 2010 8.870 9.200 8.850 9.020 214,531 +0.07(+0.78%)
Mar 10, 2010 9.100 9.240 8.850 8.950 239,347 -0.14(-1.49%)
Mar 09, 2010 8.800 9.290 8.760 9.085 442,505 +0.24(+2.66%)
Mar 08, 2010 8.900 9.170 8.820 8.850 451,387 -0.01(-0.11%)
Mar 05, 2010 8.010 8.950 7.950 8.860 752,586 +0.95(+12.01%)
Mar 04, 2010 7.700 8.190 7.700 7.910 537,779 +0.55(+7.47%)
Mar 03, 2010 7.470 7.560 7.250 7.360 272,949 -0.05(-0.67%)
Mar 02, 2010 6.750 7.470 6.720 7.410 527,195 +0.82(+12.44%)
Mar 01, 2010 6.570 6.750 6.340 6.590 286,868 +0.04(+0.61%)
Feb 26, 2010 6.500 6.750 6.500 6.550 274,839 +0.06(+0.92%)
Feb 25, 2010 6.000 6.510 5.990 6.490 199,739 +0.40(+6.57%)
Feb 24, 2010 6.200 6.380 6.020 6.090 245,138 -0.11(-1.77%)
Feb 23, 2010 6.120 6.230 6.010 6.200 202,750 +0.10(+1.64%)
Feb 22, 2010 6.260 6.300 6.075 6.100 112,371 -0.12(-1.93%)
Feb 19, 2010 6.240 6.280 6.150 6.220 93,432 -0.02(-0.32%)
Feb 18, 2010 6.290 6.390 6.120 6.240 113,332 -0.05(-0.79%)
Feb 17, 2010 6.350 6.500 6.140 6.290 141,431 -0.01(-0.16%)
Feb 16, 2010 5.960 6.340 5.900 6.300 275,766 +0.40(+6.78%)
Feb 12, 2010 5.540 5.900 5.900 5.900 324,400 +0.27(+4.80%)
Feb 11, 2010 5.970 5.990 5.270 5.630 912,776 -0.35(-5.85%)
Feb 10, 2010 6.300 6.310 5.940 5.980 443,279 -0.33(-5.23%)
Feb 09, 2010 6.930 7.080 6.250 6.310 475,221 -0.55(-8.02%)
Feb 08, 2010 6.960 6.960 6.800 6.860 143,689 -0.07(-1.01%)
Feb 05, 2010 7.100 7.120 6.740 6.930 260,160 -0.16(-2.26%)
Feb 04, 2010 7.400 7.780 7.070 7.090 212,346 -0.36(-4.83%)
Feb 03, 2010 7.580 7.790 7.370 7.450 130,496 -0.17(-2.23%)
Feb 02, 2010 7.450 7.640 7.330 7.620 134,156 +0.21(+2.83%)
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.