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 31, 2017 0.9700 0.9700 0.9050 0.9110 120,515 -0.07(-6.85%)
Oct 30, 2017 0.9827 0.9880 0.9410 0.9780 12,421 +0.01(+0.84%)
Oct 27, 2017 1.030 1.030 0.9602 0.9699 52,240 -0.02(-1.83%)
Oct 26, 2017 1.010 1.010 0.9419 0.9880 36,477 +0.02(+1.86%)
Oct 25, 2017 0.9700 0.9880 0.9020 0.9700 66,401 -0.03(-3.00%)
Oct 24, 2017 0.9700 1.000 0.9400 1.000 28,485 +0.04(+4.06%)
Oct 23, 2017 1.020 1.029 0.9600 0.9610 124,591 -0.06(-5.78%)
Oct 20, 2017 1.060 1.070 1.010 1.020 25,682 -0.06(-5.56%)
Oct 19, 2017 1.080 1.100 1.030 1.080 13,552 +0.03(+2.86%)
Oct 18, 2017 1.020 1.066 0.9900 1.050 45,152 +0.03(+2.93%)
Oct 17, 2017 1.060 1.070 1.020 1.020 29,248 -0.05(-4.66%)
Oct 16, 2017 1.080 1.120 1.051 1.070 20,040 -0.03(-2.73%)
Oct 13, 2017 1.100 1.100 1.050 1.100 53,415 +0.00(+0.00%)
Oct 12, 2017 1.130 1.150 1.100 1.100 11,878 -0.03(-2.65%)
Oct 11, 2017 1.120 1.150 1.120 1.130 17,628 -0.00(-0.01%)
Oct 10, 2017 1.100 1.180 1.091 1.130 130,558 +0.01(+0.89%)
Oct 09, 2017 1.090 1.130 1.070 1.120 31,750 +0.06(+5.66%)
Oct 06, 2017 1.060 1.130 1.044 1.060 55,434 +0.00(+0.00%)
Oct 05, 2017 1.070 1.100 1.060 1.060 49,182 +0.00(+0.00%)
Oct 04, 2017 1.050 1.100 1.030 1.060 52,337 +0.02(+1.92%)
Oct 03, 2017 1.050 1.090 1.039 1.040 55,326 +0.00(+0.00%)
Oct 02, 2017 1.030 1.050 1.020 1.040 16,429 +0.02(+1.96%)
Sep 29, 2017 1.000 1.050 0.9999 1.020 56,377 +0.02(+2.00%)
Sep 28, 2017 1.010 1.060 1.000 1.000 37,262 -0.04(-3.85%)
Sep 27, 2017 1.060 1.060 0.9925 1.040 153,583 -0.02(-1.89%)
Sep 26, 2017 1.114 1.114 1.040 1.060 33,251 -0.05(-4.50%)
Sep 25, 2017 1.130 1.130 1.090 1.110 23,294 -0.03(-2.63%)
Sep 22, 2017 1.080 1.140 1.071 1.140 77,714 +0.07(+6.75%)
Sep 21, 2017 0.9700 1.090 0.9700 1.068 234,871 +0.11(+11.01%)
Sep 20, 2017 1.020 1.020 0.9616 0.9620 92,340 -0.03(-2.83%)
Sep 19, 2017 0.9500 1.080 0.9482 0.9900 489,638 +0.05(+5.32%)
Sep 18, 2017 0.9232 0.9670 0.9232 0.9400 49,419 +0.03(+3.30%)
Sep 15, 2017 0.9426 0.9500 0.9000 0.9100 133,086 -0.02(-2.15%)
Sep 14, 2017 0.8700 0.9500 0.8650 0.9300 170,023 +0.05(+6.19%)
Sep 13, 2017 0.9050 0.9100 0.8505 0.8758 102,985 -0.03(-3.29%)
Sep 12, 2017 0.8500 0.9400 0.8400 0.9056 115,154 +0.05(+5.30%)
Sep 11, 2017 0.8980 0.8980 0.8360 0.8600 24,972 -0.01(-0.92%)
Sep 08, 2017 0.8980 0.9000 0.8400 0.8680 33,569 +0.01(+0.93%)
Sep 07, 2017 0.9000 0.9000 0.8350 0.8600 38,816 -0.02(-2.27%)
Sep 06, 2017 0.8600 0.8800 0.8600 0.8800 27,423 +0.01(+1.15%)
Sep 05, 2017 0.8700 0.8800 0.8526 0.8700 46,741 +0.00(+0.02%)
Sep 01, 2017 0.9050 0.9499 0.7049 0.8698 240,728 -0.03(-3.68%)
Aug 31, 2017 0.9400 0.9770 0.9030 0.9030 228,945 -0.04(-3.95%)
Aug 30, 2017 0.8600 1.190 0.8500 0.9401 1,709,185 +0.11(+12.59%)
Aug 29, 2017 0.8500 0.8500 0.8301 0.8350 9,424 -0.02(-1.76%)
Aug 28, 2017 0.8599 0.8600 0.8330 0.8500 14,595 +0.02(+1.80%)
Aug 25, 2017 0.8600 0.8600 0.8301 0.8350 29,369 -0.03(-2.91%)
Aug 24, 2017 0.8300 0.8600 0.8300 0.8600 12,530 +0.00(+0.00%)
Aug 23, 2017 0.8588 0.8600 0.8400 0.8600 6,850 +0.01(+1.16%)
Aug 22, 2017 0.8300 0.8599 0.8201 0.8501 19,649 +0.00(+0.01%)
Aug 21, 2017 0.8500 0.8600 0.8400 0.8500 17,718 -0.03(-3.41%)
Aug 18, 2017 0.8700 0.8800 0.8300 0.8800 13,159 +0.03(+3.53%)
Aug 17, 2017 0.8597 0.8600 0.8200 0.8500 46,803 -0.01(-0.58%)
Aug 16, 2017 0.8663 0.8740 0.8400 0.8550 19,532 -0.02(-1.72%)
Aug 15, 2017 0.8328 0.8800 0.8200 0.8700 24,626 +0.00(+0.00%)
Aug 14, 2017 0.8417 0.8700 0.8051 0.8700 16,735 +0.02(+2.35%)
Aug 11, 2017 0.8700 0.8700 0.8200 0.8500 11,122 +0.03(+3.62%)
Aug 10, 2017 0.8050 0.8700 0.8050 0.8203 32,298 +0.02(+1.89%)
Aug 09, 2017 0.8200 0.8800 0.8051 0.8051 7,932 -0.06(-7.46%)
Aug 08, 2017 0.8300 0.8700 0.8220 0.8700 8,768 +0.04(+4.93%)
Aug 07, 2017 0.8700 0.8800 0.8100 0.8291 13,813 -0.05(-5.78%)
Aug 04, 2017 0.8500 0.8800 0.8000 0.8800 45,464 +0.02(+2.33%)
Aug 03, 2017 0.8310 0.8700 0.8310 0.8600 21,860 +0.01(+1.18%)
Aug 02, 2017 0.8300 0.8700 0.8300 0.8500 4,034 +0.01(+1.19%)
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.