Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.250 -0.005 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 5.450 5.550 5.350 5.390 100,008 -0.05(-0.92%)
Apr 28, 2005 5.480 5.790 5.400 5.440 105,401 -0.04(-0.73%)
Apr 27, 2005 5.520 5.520 5.470 5.480 9,350 -0.02(-0.36%)
Apr 26, 2005 5.500 5.530 5.476 5.500 123,723 -0.06(-1.08%)
Apr 25, 2005 5.650 5.650 5.550 5.560 19,833 +0.02(+0.36%)
Apr 22, 2005 5.540 5.560 5.440 5.540 15,600 -0.01(-0.18%)
Apr 21, 2005 5.680 5.700 5.450 5.550 12,030 +0.09(+1.65%)
Apr 20, 2005 5.600 5.690 5.400 5.460 15,170 -0.09(-1.62%)
Apr 19, 2005 5.390 5.700 5.320 5.550 15,000 +0.28(+5.31%)
Apr 18, 2005 5.150 5.480 5.110 5.270 16,305 +0.12(+2.33%)
Apr 15, 2005 5.600 5.600 5.100 5.150 58,749 -0.45(-8.04%)
Apr 14, 2005 5.570 5.820 5.560 5.600 6,281 -0.07(-1.23%)
Apr 13, 2005 5.540 5.910 5.510 5.670 25,301 +0.14(+2.53%)
Apr 12, 2005 5.820 5.820 5.530 5.530 31,800 -0.22(-3.83%)
Apr 11, 2005 5.890 5.910 5.680 5.750 8,915 -0.03(-0.52%)
Apr 08, 2005 5.750 5.790 5.750 5.780 18,800 +0.02(+0.35%)
Apr 07, 2005 5.640 6.000 5.640 5.760 15,000 +0.04(+0.70%)
Apr 06, 2005 5.760 6.000 5.610 5.720 45,590 -0.11(-1.89%)
Apr 05, 2005 5.650 5.880 5.350 5.830 326,490 +0.13(+2.28%)
Apr 04, 2005 5.990 6.100 5.520 5.700 136,400 -0.25(-4.20%)
Apr 01, 2005 5.870 6.090 5.870 5.950 27,363 +0.04(+0.68%)
Mar 31, 2005 6.120 6.130 5.870 5.910 30,916 -0.14(-2.31%)
Mar 30, 2005 6.110 6.160 6.000 6.050 61,100 -0.06(-0.98%)
Mar 29, 2005 6.160 6.300 6.079 6.110 20,875 -0.13(-2.08%)
Mar 28, 2005 6.250 6.550 6.100 6.240 46,559 +0.04(+0.65%)
Mar 24, 2005 6.100 6.238 6.070 6.200 17,100 +0.00(+0.00%)
Mar 23, 2005 6.200 6.240 6.030 6.200 19,375 +0.00(+0.00%)
Mar 22, 2005 6.250 6.250 6.140 6.200 22,735 -0.05(-0.80%)
Mar 21, 2005 6.250 6.340 6.170 6.250 44,084 +0.04(+0.64%)
Mar 18, 2005 6.360 6.370 6.170 6.210 26,800 -0.10(-1.65%)
Mar 17, 2005 6.210 6.350 6.110 6.314 36,180 +0.06(+1.02%)
Mar 16, 2005 6.210 6.350 6.150 6.250 19,245 -0.04(-0.64%)
Mar 15, 2005 6.340 6.490 6.190 6.290 54,988 -0.01(-0.16%)
Mar 14, 2005 6.240 6.460 6.240 6.300 26,085 +0.05(+0.80%)
Mar 11, 2005 6.310 6.320 6.170 6.250 14,900 +0.00(+0.00%)
Mar 10, 2005 6.460 6.460 6.110 6.250 22,065 -0.05(-0.79%)
Mar 09, 2005 6.150 6.470 6.050 6.300 80,962 +0.05(+0.78%)
Mar 08, 2005 6.300 6.350 6.251 6.251 24,730 -0.05(-0.78%)
Mar 07, 2005 6.201 6.439 6.200 6.300 30,549 +0.18(+2.94%)
Mar 04, 2005 6.050 6.250 6.050 6.120 24,660 +0.07(+1.16%)
Mar 03, 2005 6.410 6.610 5.900 6.050 121,057 -0.38(-5.91%)
Mar 02, 2005 6.700 6.700 6.410 6.430 25,495 -0.19(-2.87%)
Mar 01, 2005 6.360 6.650 6.360 6.620 32,893 +0.11(+1.69%)
Feb 28, 2005 6.840 6.850 6.330 6.510 53,014 -0.21(-3.12%)
Feb 25, 2005 6.790 6.790 6.520 6.720 102,702 +0.22(+3.38%)
Feb 24, 2005 5.780 6.590 5.780 6.500 202,807 +0.54(+9.06%)
Feb 23, 2005 6.000 6.000 5.850 5.960 26,700 +0.00(+0.00%)
Feb 22, 2005 5.940 5.990 5.920 5.960 52,416 +0.15(+2.58%)
Feb 18, 2005 5.900 5.900 5.810 5.810 4,264 -0.03(-0.51%)
Feb 17, 2005 5.990 5.990 5.770 5.840 19,855 -0.10(-1.67%)
Feb 16, 2005 5.950 5.950 5.870 5.939 46,440 +0.08(+1.35%)
Feb 15, 2005 5.850 5.940 5.850 5.860 24,760 +0.02(+0.34%)
Feb 14, 2005 5.810 5.900 5.690 5.840 59,912 +0.14(+2.46%)
Feb 11, 2005 5.620 5.750 5.610 5.700 19,990 +0.08(+1.42%)
Feb 10, 2005 5.650 5.650 5.600 5.620 25,160 +0.00(+0.00%)
Feb 09, 2005 5.720 5.820 5.620 5.620 45,568 -0.13(-2.26%)
Feb 08, 2005 5.700 5.800 5.550 5.750 73,105 +0.11(+1.95%)
Feb 07, 2005 5.450 5.727 5.450 5.640 122,112 +0.36(+6.82%)
Feb 04, 2005 5.300 5.300 5.220 5.280 22,255 +0.08(+1.54%)
Feb 03, 2005 5.120 5.330 5.120 5.200 23,450 +0.03(+0.58%)
Feb 02, 2005 5.070 5.250 5.070 5.170 35,400 -0.09(-1.71%)
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.