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

Fuel Tech Inc (NQ: FTEK )

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 28, 2018 1.300 1.330 1.300 1.300 25,800 +0.02(+1.55%)
Sep 27, 2018 1.273 1.330 1.260 1.280 18,601 -0.02(-1.53%)
Sep 26, 2018 1.300 1.340 1.300 1.300 29,976 +0.00(+0.00%)
Sep 25, 2018 1.320 1.353 1.300 1.300 12,432 -0.03(-2.26%)
Sep 24, 2018 1.360 1.360 1.300 1.330 33,166 -0.02(-1.48%)
Sep 21, 2018 1.310 1.350 1.285 1.350 12,900 +0.05(+3.85%)
Sep 20, 2018 1.400 1.410 1.250 1.300 91,683 -0.11(-7.80%)
Sep 19, 2018 1.420 1.420 1.400 1.410 40,816 -0.01(-0.70%)
Sep 18, 2018 1.400 1.430 1.390 1.420 53,156 +0.02(+1.43%)
Sep 17, 2018 1.350 1.440 1.340 1.400 137,556 +0.06(+4.48%)
Sep 14, 2018 1.290 1.380 1.280 1.340 135,100 +0.04(+3.08%)
Sep 13, 2018 1.290 1.320 1.270 1.300 36,299 +0.03(+2.36%)
Sep 12, 2018 1.280 1.310 1.250 1.270 85,307 -0.01(-0.78%)
Sep 11, 2018 1.220 1.309 1.170 1.280 203,632 +0.05(+4.07%)
Sep 10, 2018 1.310 1.450 1.150 1.230 1,071,724 +0.07(+6.03%)
Sep 07, 2018 1.110 1.160 1.080 1.160 11,700 +0.04(+3.62%)
Sep 06, 2018 1.150 1.170 1.100 1.119 18,864 -0.04(-3.07%)
Sep 05, 2018 1.190 1.190 1.140 1.155 28,932 -0.01(-1.24%)
Sep 04, 2018 1.190 1.210 1.169 1.169 30,902 -0.01(-0.89%)
Aug 31, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
Aug 30, 2018 1.140 1.170 1.140 1.170 41,573 +0.02(+1.74%)
Aug 29, 2018 1.130 1.150 1.110 1.150 4,845 +0.03(+2.68%)
Aug 28, 2018 1.120 1.160 1.110 1.120 23,898 +0.01(+0.90%)
Aug 27, 2018 1.150 1.170 1.110 1.110 19,660 -0.01(-0.89%)
Aug 24, 2018 1.020 1.190 1.020 1.120 229,600 +0.10(+9.79%)
Aug 23, 2018 1.040 1.090 1.000 1.020 27,440 -0.02(-1.91%)
Aug 22, 2018 0.9800 1.040 0.9800 1.040 66,051 +0.06(+6.12%)
Aug 21, 2018 1.010 1.020 0.9800 0.9800 22,750 -0.04(-3.99%)
Aug 20, 2018 1.000 1.030 1.000 1.021 2,329 +0.01(+1.06%)
Aug 17, 2018 1.000 1.030 0.9800 1.010 24,100 +0.03(+3.05%)
Aug 16, 2018 0.9800 1.010 0.9800 0.9801 53,347 -0.02(-1.99%)
Aug 15, 2018 1.020 1.030 0.9900 1.000 73,111 -0.03(-2.91%)
Aug 14, 2018 1.000 1.031 0.9800 1.030 59,665 +0.00(+0.00%)
Aug 13, 2018 1.030 1.031 0.9876 1.030 14,869 +0.00(+0.00%)
Aug 10, 2018 1.020 1.050 0.9700 1.030 32,100 +0.00(+0.00%)
Aug 09, 2018 1.010 1.030 0.9600 1.030 41,646 +0.00(+0.00%)
Aug 08, 2018 0.9850 1.030 0.9850 1.030 21,911 +0.04(+3.64%)
Aug 07, 2018 1.003 1.010 0.9701 0.9938 27,694 +0.00(+0.38%)
Aug 06, 2018 0.9700 1.010 0.9700 0.9900 13,778 +0.02(+2.06%)
Aug 03, 2018 0.9900 1.020 0.9700 0.9700 4,900 -0.03(-3.00%)
Aug 02, 2018 0.9810 1.010 0.9810 1.000 8,551 +0.01(+0.58%)
Aug 01, 2018 1.000 1.110 0.9700 0.9942 46,014 +0.01(+1.45%)
Jul 31, 2018 1.040 1.050 0.9800 0.9800 14,789 -0.06(-5.77%)
Jul 30, 2018 1.050 1.050 0.9910 1.040 5,331 +0.04(+4.00%)
Jul 27, 2018 1.030 1.030 0.9800 1.000 16,800 -0.01(-0.89%)
Jul 26, 2018 0.9800 1.009 0.9621 1.009 13,616 -0.00(-0.10%)
Jul 25, 2018 0.9725 1.010 0.9725 1.010 8,344 +0.03(+2.85%)
Jul 24, 2018 1.000 1.010 0.9820 0.9820 15,688 -0.02(-1.80%)
Jul 23, 2018 1.010 1.010 0.9900 1.000 9,593 +0.03(+2.83%)
Jul 20, 2018 1.005 1.019 0.9725 0.9725 22,640 -0.03(-2.75%)
Jul 19, 2018 1.020 1.020 0.9850 1.000 8,114 -0.00(-0.19%)
Jul 18, 2018 0.9850 1.020 0.9726 1.002 15,685 +0.02(+1.58%)
Jul 17, 2018 1.005 1.020 0.9800 0.9863 18,992 +0.01(+0.64%)
Jul 16, 2018 0.9900 1.040 0.9800 0.9800 15,395 -0.02(-2.00%)
Jul 13, 2018 1.030 1.050 0.9960 1.000 8,170 -0.04(-3.85%)
Jul 12, 2018 0.9800 1.040 0.9676 1.040 21,355 +0.04(+4.00%)
Jul 11, 2018 0.9900 1.050 0.9900 1.000 38,434 +0.02(+1.94%)
Jul 10, 2018 0.9921 1.000 0.9802 0.9810 42,765 +0.01(+1.11%)
Jul 09, 2018 0.9701 1.033 0.9701 0.9702 101,385 -0.01(-1.41%)
Jul 06, 2018 1.031 1.040 0.9700 0.9841 30,998 -0.05(-4.46%)
Jul 05, 2018 1.030 1.040 1.010 1.030 15,921 +0.04(+4.12%)
Jul 03, 2018 0.9892 0.9892 0.9892 0 -0.05(-4.88%)
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.