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 (%)
Jan 31, 2023 1.600 1.665 1.580 1.580 44,687 +0.00(+0.00%)
Jan 30, 2023 1.550 1.670 1.531 1.580 62,315 +0.02(+1.28%)
Jan 27, 2023 1.550 1.610 1.520 1.560 61,022 -0.04(-2.80%)
Jan 26, 2023 1.600 1.640 1.580 1.605 36,446 -0.01(-0.31%)
Jan 25, 2023 1.610 1.630 1.580 1.610 34,760 -0.03(-2.13%)
Jan 24, 2023 1.690 1.700 1.610 1.645 109,641 -0.02(-1.49%)
Jan 23, 2023 1.690 1.690 1.636 1.670 45,407 +0.01(+0.60%)
Jan 20, 2023 1.692 1.692 1.630 1.660 38,242 -0.02(-1.19%)
Jan 19, 2023 1.670 1.690 1.610 1.680 50,514 +0.05(+3.07%)
Jan 18, 2023 1.560 1.710 1.540 1.630 111,100 +0.07(+4.49%)
Jan 17, 2023 1.710 1.710 1.500 1.560 184,424 -0.14(-8.24%)
Jan 13, 2023 1.650 1.720 1.610 1.700 125,315 +0.01(+0.59%)
Jan 12, 2023 1.700 1.710 1.670 1.690 109,572 -0.02(-1.17%)
Jan 11, 2023 1.700 1.720 1.647 1.710 60,373 +0.04(+2.23%)
Jan 10, 2023 1.650 1.699 1.570 1.673 97,019 +0.03(+1.99%)
Jan 09, 2023 1.690 1.750 1.620 1.640 184,443 -0.04(-2.38%)
Jan 06, 2023 1.510 1.700 1.493 1.680 401,031 +0.20(+13.51%)
Jan 05, 2023 1.340 1.490 1.290 1.480 308,474 +0.16(+12.12%)
Jan 04, 2023 1.350 1.350 1.290 1.320 99,438 +0.05(+3.94%)
Jan 03, 2023 1.260 1.300 1.250 1.270 63,126 -0.00(-0.39%)
Dec 30, 2022 1.280 1.290 1.260 1.275 118,357 -0.01(-0.39%)
Dec 29, 2022 1.290 1.300 1.260 1.280 79,580 -0.01(-1.16%)
Dec 28, 2022 1.310 1.320 1.290 1.295 51,406 -0.02(-1.15%)
Dec 27, 2022 1.370 1.370 1.310 1.310 58,184 -0.02(-1.50%)
Dec 23, 2022 1.260 1.330 1.260 1.330 91,873 +0.04(+3.10%)
Dec 22, 2022 1.300 1.330 1.260 1.290 116,566 -0.02(-1.53%)
Dec 21, 2022 1.310 1.350 1.310 1.310 95,360 -0.01(-0.76%)
Dec 20, 2022 1.320 1.350 1.310 1.320 69,618 -0.04(-2.76%)
Dec 19, 2022 1.470 1.530 1.330 1.357 87,549 -0.14(-9.50%)
Dec 16, 2022 1.490 1.530 1.460 1.500 69,196 +0.00(+0.00%)
Dec 15, 2022 1.500 1.550 1.480 1.500 58,166 +0.00(+0.00%)
Dec 14, 2022 1.520 1.540 1.493 1.500 30,954 -0.01(-0.66%)
Dec 13, 2022 1.530 1.570 1.493 1.510 63,116 +0.01(+0.67%)
Dec 12, 2022 1.500 1.520 1.457 1.500 63,775 +0.04(+2.74%)
Dec 09, 2022 1.550 1.550 1.450 1.460 105,463 -0.09(-5.81%)
Dec 08, 2022 1.520 1.570 1.500 1.550 66,239 +0.05(+3.33%)
Dec 07, 2022 1.460 1.560 1.420 1.500 87,847 +0.01(+0.67%)
Dec 06, 2022 1.630 1.650 1.470 1.490 150,408 -0.14(-8.59%)
Dec 05, 2022 1.450 1.660 1.430 1.630 472,132 +0.19(+13.19%)
Dec 02, 2022 1.340 1.485 1.340 1.440 148,475 +0.10(+7.46%)
Dec 01, 2022 1.330 1.340 1.262 1.340 73,734 +0.10(+8.06%)
Nov 30, 2022 1.280 1.280 1.240 1.240 54,708 -0.03(-2.35%)
Nov 29, 2022 1.280 1.320 1.250 1.270 35,891 -0.02(-1.56%)
Nov 28, 2022 1.300 1.320 1.280 1.290 52,245 -0.01(-0.77%)
Nov 25, 2022 1.290 1.330 1.290 1.300 41,361 +0.00(+0.02%)
Nov 23, 2022 1.270 1.320 1.251 1.300 32,356 +0.04(+3.16%)
Nov 22, 2022 1.230 1.290 1.230 1.260 42,986 +0.02(+1.61%)
Nov 21, 2022 1.250 1.250 1.240 1.240 28,291 +0.00(+0.00%)
Nov 18, 2022 1.250 1.290 1.230 1.240 43,247 -0.01(-0.80%)
Nov 17, 2022 1.260 1.300 1.238 1.250 39,028 -0.03(-2.72%)
Nov 16, 2022 1.330 1.330 1.280 1.285 40,599 -0.04(-2.65%)
Nov 15, 2022 1.310 1.340 1.290 1.320 72,067 +0.01(+0.83%)
Nov 14, 2022 1.250 1.309 1.250 1.309 33,015 +0.06(+4.73%)
Nov 11, 2022 1.290 1.300 1.230 1.250 109,349 -0.04(-3.10%)
Nov 10, 2022 1.350 1.350 1.290 1.290 37,663 -0.03(-2.27%)
Nov 09, 2022 1.260 1.350 1.260 1.320 111,135 +0.06(+4.76%)
Nov 08, 2022 1.220 1.290 1.220 1.260 72,183 +0.03(+2.44%)
Nov 07, 2022 1.200 1.230 1.190 1.230 43,344 +0.05(+4.24%)
Nov 04, 2022 1.160 1.190 1.160 1.180 17,589 +0.01(+0.85%)
Nov 03, 2022 1.150 1.190 1.150 1.170 16,963 +0.00(+0.00%)
Nov 02, 2022 1.180 1.220 1.170 1.170 31,540 -0.01(-0.85%)
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.