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

Fuel Tech Inc (NQ: FTEK )

1.150 +0.030 (+2.67%)
Streaming Delayed Price Updated: 2:19 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 (%)
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%)
Aug 02, 2021 1.960 2.069 1.957 2.000 367,081 +0.06(+3.09%)
Jul 30, 2021 1.920 1.975 1.900 1.940 254,383 -0.04(-2.02%)
Jul 29, 2021 1.940 2.030 1.905 1.980 464,359 +0.00(+0.00%)
Jul 28, 2021 1.970 2.000 1.860 1.980 781,471 +0.01(+0.51%)
Jul 27, 2021 2.092 2.270 1.830 1.970 3,357,721 +0.07(+3.68%)
Jul 26, 2021 1.880 1.990 1.830 1.900 3,893,865 +0.01(+0.53%)
Jul 23, 2021 1.980 1.980 1.880 1.890 223,444 -0.05(-2.58%)
Jul 22, 2021 2.030 2.030 1.920 1.940 179,740 -0.07(-3.48%)
Jul 21, 2021 1.950 2.050 1.950 2.010 185,533 +0.07(+3.61%)
Jul 20, 2021 1.930 2.000 1.883 1.940 199,325 +0.03(+1.57%)
Jul 19, 2021 1.840 1.939 1.792 1.910 250,915 +0.04(+2.14%)
Jul 16, 2021 1.940 1.970 1.865 1.870 308,564 -0.10(-5.08%)
Jul 15, 2021 1.930 1.990 1.900 1.970 203,468 +0.05(+2.60%)
Jul 14, 2021 2.090 2.110 1.910 1.920 434,178 -0.14(-6.80%)
Jul 13, 2021 2.140 2.140 2.050 2.060 250,434 -0.10(-4.63%)
Jul 12, 2021 2.160 2.200 2.108 2.160 192,995 -0.04(-1.82%)
Jul 09, 2021 2.100 2.250 2.070 2.200 357,532 +0.13(+6.28%)
Jul 08, 2021 1.940 2.080 1.930 2.070 565,104 +0.00(+0.00%)
Jul 07, 2021 2.200 2.212 2.050 2.070 638,915 -0.16(-7.17%)
Jul 06, 2021 2.260 2.300 2.170 2.230 370,468 -0.05(-2.19%)
Jul 02, 2021 2.380 2.380 2.220 2.280 482,821 -0.06(-2.56%)
Jul 01, 2021 2.350 2.500 2.295 2.340 636,349 -0.01(-0.43%)
Jun 30, 2021 2.350 2.365 2.290 2.350 419,243 -0.03(-1.26%)
Jun 29, 2021 2.490 2.490 2.350 2.380 436,967 -0.07(-2.86%)
Jun 28, 2021 2.410 2.460 2.350 2.450 575,415 +0.03(+1.24%)
Jun 25, 2021 2.530 2.540 2.350 2.420 693,332 -0.08(-3.20%)
Jun 24, 2021 2.430 2.640 2.340 2.500 1,711,287 +0.09(+3.73%)
Jun 23, 2021 2.400 2.440 2.320 2.410 458,640 +0.06(+2.55%)
Jun 22, 2021 2.270 2.380 2.250 2.350 390,958 +0.10(+4.44%)
Jun 21, 2021 2.400 2.450 2.250 2.250 636,152 -0.19(-7.79%)
Jun 18, 2021 2.260 2.440 2.210 2.440 1,076,064 +0.18(+7.96%)
Jun 17, 2021 2.320 2.370 2.260 2.260 429,771 -0.06(-2.59%)
Jun 16, 2021 2.270 2.370 2.260 2.320 343,808 -0.03(-1.28%)
Jun 15, 2021 2.510 2.520 2.280 2.350 1,000,849 -0.19(-7.48%)
Jun 14, 2021 2.540 2.640 2.440 2.540 825,346 +0.06(+2.42%)
Jun 11, 2021 2.500 2.530 2.410 2.480 566,934 +0.00(+0.00%)
Jun 10, 2021 2.550 2.730 2.425 2.480 1,195,143 -0.08(-3.13%)
Jun 09, 2021 2.720 2.720 2.510 2.560 1,135,408 -0.06(-2.29%)
Jun 08, 2021 2.580 2.710 2.400 2.620 2,058,295 +0.11(+4.38%)
Jun 07, 2021 2.740 2.750 2.500 2.510 3,824,111 -0.42(-14.33%)
Jun 04, 2021 2.200 3.220 2.155 2.930 11,592,436 +0.78(+36.28%)
Jun 03, 2021 2.130 2.210 2.085 2.150 592,159 -0.02(-0.92%)
Jun 02, 2021 2.230 2.240 2.080 2.170 521,120 -0.04(-1.81%)
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.