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: 4:00 PM 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 (%)
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%)
Aug 01, 2017 0.8628 0.8800 0.8301 0.8400 39,055 -0.02(-2.33%)
Jul 31, 2017 0.8600 0.8800 0.8400 0.8600 43,107 +0.02(+2.38%)
Jul 28, 2017 0.8600 0.8699 0.8301 0.8400 42,162 -0.03(-2.89%)
Jul 27, 2017 0.8800 0.8600 0.8650 13,557 +0.01(+0.58%)
Jul 26, 2017 0.8600 0.8800 0.8490 0.8600 11,298 -0.02(-1.71%)
Jul 25, 2017 0.8749 0.9000 0.8600 0.8750 30,034 +0.02(+1.74%)
Jul 24, 2017 0.8800 0.8800 0.8600 0.8600 4,120 -0.01(-1.15%)
Jul 21, 2017 0.8800 0.8800 0.8600 0.8700 11,052 -0.01(-1.14%)
Jul 20, 2017 0.8721 0.8800 0.8600 0.8800 19,098 +0.02(+2.33%)
Jul 19, 2017 0.8800 0.8800 0.8600 0.8600 37,430 +0.00(+0.54%)
Jul 18, 2017 0.8500 0.8800 0.8500 0.8554 7,284 -0.01(-1.68%)
Jul 17, 2017 0.8616 0.8700 0.8362 0.8700 5,835 +0.02(+2.35%)
Jul 14, 2017 0.8250 0.8700 0.8250 0.8500 37,359 +0.01(+1.19%)
Jul 13, 2017 0.8250 0.8400 0.8200 0.8400 55,125 +0.02(+1.82%)
Jul 12, 2017 0.8344 0.8600 0.8214 0.8250 42,060 +0.02(+2.23%)
Jul 11, 2017 0.8500 0.8700 0.7900 0.8070 55,396 -0.03(-3.93%)
Jul 10, 2017 0.8299 0.8400 0.7900 0.8400 24,099 +0.05(+6.18%)
Jul 07, 2017 0.7851 0.8320 0.7850 0.7911 93,134 -0.01(-1.30%)
Jul 06, 2017 0.7900 0.8100 0.7716 0.8015 35,098 +0.00(+0.19%)
Jul 05, 2017 0.8319 0.8700 0.7500 0.8000 76,854 -0.02(-2.44%)
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.