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 +0.020 (+1.77%)
Streaming Delayed Price Updated: 3:54 PM 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 (%)
Feb 28, 2023 1.340 1.361 1.250 1.340 139,390 +0.02(+1.52%)
Feb 27, 2023 1.310 1.350 1.300 1.320 38,013 +0.02(+1.54%)
Feb 24, 2023 1.320 1.350 1.300 1.300 38,650 -0.04(-2.99%)
Feb 23, 2023 1.320 1.370 1.320 1.340 45,150 +0.02(+1.52%)
Feb 22, 2023 1.350 1.380 1.320 1.320 34,761 -0.04(-2.94%)
Feb 21, 2023 1.390 1.390 1.350 1.360 22,886 -0.03(-2.16%)
Feb 17, 2023 1.390 1.410 1.390 1.390 46,896 -0.02(-1.42%)
Feb 16, 2023 1.390 1.430 1.390 1.410 36,535 -0.01(-0.70%)
Feb 15, 2023 1.400 1.420 1.390 1.420 22,130 +0.04(+2.90%)
Feb 14, 2023 1.390 1.400 1.380 1.380 28,195 -0.02(-1.43%)
Feb 13, 2023 1.360 1.440 1.340 1.400 53,471 +0.02(+1.45%)
Feb 10, 2023 1.370 1.390 1.340 1.380 69,164 +0.00(+0.00%)
Feb 09, 2023 1.430 1.430 1.380 1.380 39,412 -0.05(-3.50%)
Feb 08, 2023 1.490 1.500 1.410 1.430 34,679 -0.02(-1.38%)
Feb 07, 2023 1.480 1.490 1.440 1.450 44,560 -0.05(-3.33%)
Feb 06, 2023 1.550 1.560 1.500 1.500 66,644 -0.06(-3.85%)
Feb 03, 2023 1.600 1.600 1.550 1.560 72,731 -0.03(-2.19%)
Feb 02, 2023 1.610 1.610 1.570 1.595 47,736 +0.00(+0.31%)
Feb 01, 2023 1.600 1.610 1.550 1.590 31,749 +0.01(+0.63%)
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%)
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.