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 30, 2009 13.08 13.75 12.83 13.11 250,233 +0.21(+1.63%)
Apr 29, 2009 12.34 13.24 12.29 12.90 343,104 +0.66(+5.39%)
Apr 28, 2009 13.03 13.48 12.14 12.24 368,641 -1.31(-9.67%)
Apr 27, 2009 13.32 13.99 13.31 13.55 212,514 -0.16(-1.17%)
Apr 24, 2009 13.65 14.15 13.41 13.71 333,507 +0.30(+2.24%)
Apr 23, 2009 13.71 13.73 12.94 13.41 143,847 +0.12(+0.90%)
Apr 22, 2009 12.46 13.76 12.46 13.29 215,347 +0.64(+5.06%)
Apr 21, 2009 11.86 12.80 11.79 12.65 187,239 +0.69(+5.77%)
Apr 20, 2009 12.88 13.00 11.91 11.96 241,445 -1.42(-10.61%)
Apr 17, 2009 13.03 13.67 13.00 13.38 204,562 +0.40(+3.08%)
Apr 16, 2009 12.38 13.05 12.34 12.98 144,796 +0.34(+2.69%)
Apr 15, 2009 11.87 12.96 11.87 12.64 198,572 +0.69(+5.77%)
Apr 14, 2009 11.96 12.23 11.81 11.95 126,957 -0.30(-2.45%)
Apr 13, 2009 12.01 12.30 11.66 12.25 205,235 -0.11(-0.89%)
Apr 09, 2009 11.74 12.48 11.85 12.36 205,405 +0.67(+5.73%)
Apr 08, 2009 11.74 12.04 11.29 11.69 205,405 +0.24(+2.10%)
Apr 07, 2009 11.96 12.30 11.34 11.45 240,589 -0.90(-7.29%)
Apr 06, 2009 12.05 12.73 11.51 12.35 228,817 -0.39(-3.06%)
Apr 03, 2009 11.99 13.06 11.80 12.74 335,716 +0.68(+5.64%)
Apr 02, 2009 11.27 12.18 11.18 12.06 240,438 +0.94(+8.45%)
Apr 01, 2009 10.45 11.20 10.27 11.12 146,900 +0.66(+6.31%)
Mar 31, 2009 10.58 11.02 10.42 10.46 118,241 -0.10(-0.95%)
Mar 30, 2009 11.18 11.18 10.33 10.56 238,877 -1.05(-9.04%)
Mar 26, 2009 11.64 11.73 11.14 11.61 193,363 +0.14(+1.22%)
Mar 25, 2009 10.50 11.57 10.42 11.47 226,517 +1.03(+9.87%)
Mar 24, 2009 10.35 11.10 10.30 10.44 180,057 -0.05(-0.48%)
Mar 23, 2009 9.990 10.50 9.500 10.49 191,180 +1.03(+10.89%)
Mar 20, 2009 10.59 10.68 9.420 9.460 189,395 -1.00(-9.56%)
Mar 19, 2009 10.45 10.60 10.28 10.46 122,432 +0.15(+1.45%)
Mar 18, 2009 10.02 10.35 9.550 10.31 172,649 +0.18(+1.78%)
Mar 17, 2009 10.20 10.36 9.390 10.13 211,905 -0.08(-0.78%)
Mar 16, 2009 9.970 10.50 9.430 10.21 200,725 +0.25(+2.51%)
Mar 13, 2009 10.11 10.63 9.920 9.960 141,422 -0.03(-0.30%)
Mar 12, 2009 9.050 10.04 9.020 9.990 154,162 +0.89(+9.78%)
Mar 11, 2009 9.190 9.500 9.030 9.100 139,227 +0.01(+0.11%)
Mar 10, 2009 8.020 9.360 8.000 9.090 257,166 +1.28(+16.39%)
Mar 09, 2009 7.350 7.950 7.300 7.810 191,705 +0.33(+4.41%)
Mar 06, 2009 7.790 8.070 7.010 7.480 244,752 -0.17(-2.22%)
Mar 05, 2009 7.750 8.180 7.330 7.650 297,813 -0.63(-7.61%)
Mar 04, 2009 7.760 8.435 7.760 8.280 253,761 +0.15(+1.85%)
Mar 02, 2009 8.950 9.120 8.100 8.130 199,278 -1.11(-12.01%)
Feb 27, 2009 8.010 9.490 7.950 9.240 276,500 +1.17(+14.50%)
Feb 26, 2009 8.730 8.820 8.060 8.070 158,503 -0.62(-7.13%)
Feb 25, 2009 9.090 9.410 8.420 8.690 129,493 -0.44(-4.82%)
Feb 24, 2009 8.630 9.160 8.200 9.130 200,935 +0.63(+7.41%)
Feb 23, 2009 9.720 9.720 8.420 8.500 191,574 -1.17(-12.10%)
Feb 20, 2009 10.05 10.23 9.450 9.670 136,416 -0.57(-5.57%)
Feb 19, 2009 10.13 10.57 10.13 10.24 101,829 +0.14(+1.39%)
Feb 18, 2009 10.33 10.70 9.850 10.10 134,120 -0.14(-1.37%)
Feb 17, 2009 10.75 10.92 10.16 10.24 134,961 -1.05(-9.30%)
Feb 13, 2009 10.41 11.38 10.41 11.29 247,521 +0.92(+8.87%)
Feb 12, 2009 9.900 10.42 9.620 10.37 217,246 +0.19(+1.87%)
Feb 11, 2009 10.56 10.75 10.10 10.18 100,609 -0.28(-2.68%)
Feb 10, 2009 10.49 11.50 10.28 10.46 203,099 -0.04(-0.38%)
Feb 09, 2009 10.90 10.90 10.40 10.50 236,671 -0.42(-3.85%)
Feb 06, 2009 10.72 11.44 10.72 10.92 209,515 -0.23(-2.06%)
Feb 05, 2009 10.91 11.22 10.74 11.15 195,916 +0.19(+1.73%)
Feb 04, 2009 10.94 11.50 10.77 10.96 303,067 +0.13(+1.20%)
Feb 03, 2009 10.28 10.89 10.03 10.83 184,925 +0.71(+7.02%)
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.