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 (%)
May 29, 2020 0.8001 0.8001 0.7302 0.7434 108,000 -0.07(-8.22%)
May 28, 2020 0.8019 0.8200 0.8001 0.8100 76,905 -0.01(-1.22%)
May 27, 2020 0.8400 0.8600 0.8000 0.8200 117,187 -0.04(-4.62%)
May 26, 2020 0.8684 0.8966 0.8502 0.8597 146,489 -0.03(-3.01%)
May 22, 2020 0.8865 0.9000 0.8640 0.8864 117,300 +0.00(+0.44%)
May 21, 2020 0.8640 0.9000 0.8640 0.8825 131,456 +0.01(+1.44%)
May 20, 2020 0.8900 0.9000 0.8600 0.8700 264,015 -0.03(-3.29%)
May 19, 2020 0.9529 0.9529 0.8684 0.8996 190,585 -0.03(-3.27%)
May 18, 2020 0.9500 0.9700 0.9000 0.9300 265,300 -0.01(-0.73%)
May 15, 2020 0.8525 0.9699 0.8525 0.9368 396,900 +0.01(+1.58%)
May 14, 2020 0.8701 0.9300 0.8525 0.9222 289,173 -0.01(-0.73%)
May 13, 2020 0.8500 0.9749 0.8220 0.9290 806,250 -0.06(-6.16%)
May 12, 2020 0.9500 1.000 0.8700 0.9900 1,177,906 +0.07(+7.61%)
May 11, 2020 0.8600 0.9500 0.8000 0.9200 2,140,348 +0.01(+1.10%)
May 08, 2020 1.190 1.490 0.8400 0.9100 44,050,600 +0.44(+93.62%)
May 07, 2020 0.4900 0.5000 0.4500 0.4700 176,669 -0.02(-4.57%)
May 06, 2020 0.5100 0.5100 0.4850 0.4925 22,582 +0.00(+0.55%)
May 05, 2020 0.5000 0.5299 0.4850 0.4898 22,257 -0.01(-1.94%)
May 04, 2020 0.5270 0.5270 0.4851 0.4995 27,965 -0.03(-5.34%)
May 01, 2020 0.4850 0.5500 0.4850 0.5277 14,800 +0.03(+5.54%)
Apr 30, 2020 0.5400 0.5700 0.4900 0.5000 39,952 -0.04(-6.59%)
Apr 29, 2020 0.5800 0.5800 0.4850 0.5353 80,894 -0.02(-3.08%)
Apr 28, 2020 0.5400 0.5900 0.5000 0.5523 39,040 +0.03(+6.21%)
Apr 27, 2020 0.5471 0.5750 0.5200 0.5200 15,331 -0.03(-5.37%)
Apr 24, 2020 0.5205 0.5630 0.5181 0.5495 44,700 +0.03(+6.08%)
Apr 23, 2020 0.5500 0.6000 0.5001 0.5180 48,217 -0.01(-1.78%)
Apr 22, 2020 0.5100 0.6000 0.4500 0.5274 21,663 +0.01(+2.65%)
Apr 21, 2020 0.5400 0.5416 0.4500 0.5138 59,524 -0.03(-4.85%)
Apr 20, 2020 0.5800 0.5900 0.5275 0.5400 102,398 -0.01(-1.82%)
Apr 17, 2020 0.4600 0.5700 0.4300 0.5500 216,300 +0.12(+27.91%)
Apr 16, 2020 0.4213 0.4700 0.4213 0.4300 93,746 +0.01(+2.38%)
Apr 15, 2020 0.3800 0.4500 0.3800 0.4200 40,715 +0.00(+0.02%)
Apr 14, 2020 0.4033 0.4600 0.3940 0.4199 93,733 -0.01(-2.30%)
Apr 13, 2020 0.4302 0.4400 0.4000 0.4298 28,206 +0.02(+4.88%)
Apr 09, 2020 0.4700 0.4700 0.4098 0.4098 132,700 -0.03(-6.44%)
Apr 08, 2020 0.4100 0.4400 0.4091 0.4380 70,300 +0.03(+6.83%)
Apr 07, 2020 0.4100 0.4400 0.4039 0.4100 70,288 +0.01(+2.35%)
Apr 06, 2020 0.4600 0.4600 0.3502 0.4006 48,624 +0.00(+0.15%)
Apr 03, 2020 0.3601 0.4370 0.3601 0.4000 48,400 +0.01(+2.56%)
Apr 02, 2020 0.3900 0.4100 0.3800 0.3900 46,253 -0.01(-2.50%)
Apr 01, 2020 0.4160 0.4160 0.3600 0.4000 21,396 -0.00(-0.12%)
Mar 31, 2020 0.4198 0.4800 0.3781 0.4005 143,480 +0.00(+0.15%)
Mar 30, 2020 0.4300 0.4300 0.3530 0.3999 89,088 -0.03(-7.00%)
Mar 27, 2020 0.4800 0.4800 0.3000 0.4300 66,600 -0.05(-10.40%)
Mar 26, 2020 0.3800 0.4950 0.3799 0.4799 300,232 +0.08(+21.40%)
Mar 25, 2020 0.4568 0.4600 0.3901 0.3953 130,201 -0.04(-8.37%)
Mar 24, 2020 0.4756 0.4756 0.3899 0.4314 121,802 -0.02(-4.13%)
Mar 23, 2020 0.4500 0.5100 0.4000 0.4500 12,553 +0.03(+7.12%)
Mar 20, 2020 0.4195 0.5400 0.4000 0.4201 34,700 -0.01(-2.28%)
Mar 19, 2020 0.4252 0.4600 0.4000 0.4299 33,859 +0.01(+2.36%)
Mar 18, 2020 0.4499 0.5200 0.4000 0.4200 74,654 -0.01(-2.33%)
Mar 17, 2020 0.5499 0.5987 0.4000 0.4300 95,085 -0.10(-18.85%)
Mar 16, 2020 0.4499 0.7700 0.4100 0.5299 103,973 +0.06(+12.74%)
Mar 13, 2020 0.5715 0.5736 0.4700 0.4700 36,000 -0.01(-1.32%)
Mar 12, 2020 0.5100 0.5746 0.4121 0.4763 106,852 -0.13(-21.92%)
Mar 11, 2020 0.7000 0.7000 0.6100 0.6100 83,898 -0.07(-9.63%)
Mar 10, 2020 0.6500 0.7000 0.6300 0.6750 40,565 +0.06(+8.87%)
Mar 09, 2020 0.7317 0.7317 0.6000 0.6200 90,609 -0.13(-17.63%)
Mar 06, 2020 0.7500 0.7800 0.7500 0.7527 29,900 -0.02(-2.25%)
Mar 05, 2020 0.8000 0.8100 0.7501 0.7700 18,028 -0.03(-3.45%)
Mar 04, 2020 0.8000 0.8094 0.7975 0.7975 8,835 -0.01(-1.48%)
Mar 03, 2020 0.8000 0.8500 0.8000 0.8095 13,593 +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.