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

Fuel Tech Inc (NQ: FTEK )

1.137 +0.007 (+0.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 23, 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 29, 2021 1.990 2.090 1.981 2.060 552,530 +0.04(+1.98%)
Oct 28, 2021 1.910 2.160 1.910 2.020 3,343,910 +0.09(+4.66%)
Oct 27, 2021 1.940 1.975 1.895 1.930 443,864 -0.01(-0.26%)
Oct 26, 2021 2.110 1.930 1.935 799,332 -0.19(-8.73%)
Oct 25, 2021 2.090 2.150 2.050 2.120 963,144 +0.06(+2.91%)
Oct 22, 2021 2.280 2.300 1.880 2.060 3,603,730 -0.26(-11.21%)
Oct 21, 2021 2.270 2.458 2.210 2.320 6,643,055 +0.12(+5.45%)
Oct 20, 2021 2.210 2.400 1.970 2.200 6,373,180 -0.12(-5.17%)
Oct 19, 2021 1.950 2.500 1.930 2.320 29,503,054 +0.42(+22.11%)
Oct 18, 2021 1.720 2.130 1.705 1.900 7,051,095 +0.18(+10.47%)
Oct 15, 2021 1.720 1.790 1.720 1.720 207,367 -0.02(-1.15%)
Oct 14, 2021 1.750 1.770 1.730 1.740 124,928 -0.01(-0.57%)
Oct 13, 2021 1.760 1.770 1.720 1.750 190,117 -0.01(-0.57%)
Oct 12, 2021 1.700 1.760 1.700 1.760 233,377 +0.06(+3.53%)
Oct 11, 2021 1.700 1.730 1.680 1.700 183,504 -0.01(-0.58%)
Oct 08, 2021 1.700 1.755 1.690 1.710 392,133 +0.02(+1.18%)
Oct 07, 2021 1.730 1.810 1.690 1.690 800,940 +0.02(+1.20%)
Oct 06, 2021 1.660 1.700 1.660 1.670 212,688 -0.02(-1.18%)
Oct 05, 2021 1.720 1.760 1.660 1.690 396,238 -0.02(-1.17%)
Oct 04, 2021 1.710 1.770 1.700 1.710 478,926 -0.04(-2.29%)
Oct 01, 2021 1.770 1.790 1.700 1.750 636,246 +0.01(+0.57%)
Sep 30, 2021 1.860 1.890 1.710 1.740 779,184 -0.13(-6.95%)
Sep 29, 2021 1.780 2.100 1.730 1.870 2,798,542 +0.09(+5.06%)
Sep 28, 2021 1.840 1.850 1.759 1.780 397,637 -0.06(-3.26%)
Sep 27, 2021 1.740 1.870 1.730 1.840 444,870 +0.10(+5.75%)
Sep 24, 2021 1.750 1.780 1.730 1.740 121,277 -0.04(-2.25%)
Sep 23, 2021 1.720 1.820 1.710 1.780 337,729 +0.08(+4.71%)
Sep 22, 2021 1.670 1.750 1.660 1.700 279,426 +0.00(+0.00%)
Sep 21, 2021 1.690 1.718 1.665 1.700 171,683 +0.01(+0.59%)
Sep 20, 2021 1.720 1.735 1.670 1.690 285,588 -0.07(-3.98%)
Sep 17, 2021 1.780 1.780 1.750 1.760 104,477 -0.03(-1.68%)
Sep 16, 2021 1.780 1.820 1.740 1.790 251,144 +0.00(+0.00%)
Sep 15, 2021 1.770 1.860 1.750 1.790 360,621 +0.03(+1.70%)
Sep 14, 2021 1.780 1.800 1.720 1.760 284,958 -0.02(-1.12%)
Sep 13, 2021 1.810 1.840 1.770 1.780 220,356 -0.05(-2.73%)
Sep 10, 2021 1.850 1.910 1.820 1.830 480,410 -0.04(-2.14%)
Sep 09, 2021 1.790 1.920 1.770 1.870 317,593 +0.06(+3.31%)
Sep 08, 2021 1.910 1.938 1.775 1.810 480,556 -0.07(-3.72%)
Sep 07, 2021 1.870 1.980 1.865 1.880 583,549 +0.01(+0.53%)
Sep 03, 2021 1.900 1.905 1.845 1.870 132,716 -0.02(-1.06%)
Sep 02, 2021 1.880 1.915 1.850 1.890 260,509 +0.04(+2.16%)
Sep 01, 2021 1.880 1.931 1.830 1.850 359,378 -0.02(-1.07%)
Aug 31, 2021 1.850 1.919 1.830 1.870 200,531 +0.02(+1.08%)
Aug 30, 2021 1.880 1.880 1.800 1.850 227,980 +0.00(+0.00%)
Aug 27, 2021 1.810 1.890 1.810 1.850 206,748 +0.03(+1.65%)
Aug 26, 2021 1.860 1.910 1.800 1.820 225,435 -0.03(-1.62%)
Aug 25, 2021 1.830 1.940 1.770 1.850 529,718 +0.05(+2.78%)
Aug 24, 2021 1.780 1.859 1.770 1.800 329,447 +0.02(+1.12%)
Aug 23, 2021 1.750 1.810 1.729 1.780 292,641 +0.03(+1.71%)
Aug 20, 2021 1.720 1.770 1.660 1.750 302,641 +0.06(+3.55%)
Aug 19, 2021 1.720 1.750 1.680 1.690 308,826 -0.08(-4.52%)
Aug 18, 2021 1.760 1.840 1.720 1.770 186,893 +0.00(+0.00%)
Aug 17, 2021 1.750 1.770 1.700 1.770 388,462 -0.02(-1.12%)
Aug 16, 2021 1.860 1.860 1.750 1.790 479,063 -0.04(-2.19%)
Aug 13, 2021 1.930 1.980 1.790 1.830 445,381 -0.08(-4.19%)
Aug 12, 2021 1.950 1.950 1.865 1.910 361,925 -0.03(-1.55%)
Aug 11, 2021 2.040 2.070 1.865 1.940 475,047 -0.07(-3.48%)
Aug 10, 2021 2.000 2.169 1.960 2.010 968,608 +0.01(+0.50%)
Aug 09, 2021 1.950 2.040 1.900 2.000 440,214 +0.06(+3.09%)
Aug 06, 2021 1.860 1.940 1.860 1.940 228,225 +0.06(+3.19%)
Aug 05, 2021 1.850 1.920 1.850 1.880 252,063 +0.01(+0.53%)
Aug 04, 2021 1.900 1.920 1.830 1.870 263,198 -0.05(-2.60%)
Aug 03, 2021 2.030 2.060 1.900 1.920 331,163 -0.08(-4.00%)
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.