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

Fuel Tech Inc (NQ: FTEK )

1.290 +0.020 (+1.54%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 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, 2018 1.150 1.170 1.110 1.140 15,432 -0.03(-2.15%)
Jan 30, 2018 1.180 1.180 1.120 1.165 14,565 +0.01(+0.43%)
Jan 29, 2018 1.170 1.199 1.120 1.160 37,647 -0.02(-1.69%)
Jan 26, 2018 1.150 1.180 1.150 1.180 19,817 +0.00(+0.00%)
Jan 25, 2018 1.140 1.188 1.131 1.180 14,824 +0.03(+2.66%)
Jan 24, 2018 1.160 1.160 1.120 1.149 27,390 -0.00(-0.05%)
Jan 23, 2018 1.160 1.180 1.146 1.150 10,600 -0.02(-1.70%)
Jan 22, 2018 1.130 1.170 1.130 1.170 16,025 +0.02(+1.73%)
Jan 19, 2018 1.160 1.170 1.137 1.150 23,685 -0.01(-0.86%)
Jan 18, 2018 1.150 1.180 1.130 1.160 77,291 +0.02(+1.75%)
Jan 17, 2018 1.180 1.180 1.100 1.140 33,875 -0.05(-4.20%)
Jan 16, 2018 1.190 1.190 1.150 1.190 26,482 +0.00(+0.00%)
Jan 12, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.190 1.130 1.190 19,317 +0.05(+4.39%)
Jan 10, 2018 1.140 1.200 1.140 1.140 47,465 +0.00(+0.00%)
Jan 09, 2018 1.140 1.170 1.139 1.140 26,314 -0.01(-0.87%)
Jan 08, 2018 1.150 1.165 1.113 1.150 16,609 +0.01(+0.88%)
Jan 05, 2018 1.160 1.170 1.111 1.140 24,470 -0.02(-1.72%)
Jan 04, 2018 1.170 1.179 1.120 1.160 47,659 +0.03(+2.65%)
Jan 03, 2018 1.090 1.170 1.081 1.130 49,236 +0.05(+4.63%)
Jan 02, 2018 1.130 1.120 1.080 1.080 52,297 -0.04(-3.57%)
Dec 29, 2017 1.120 1.120 1.120 0 -0.02(-1.76%)
Dec 28, 2017 1.150 1.200 1.121 1.140 104,195 -0.03(-2.56%)
Dec 27, 2017 1.140 1.229 1.140 1.170 122,904 +0.06(+5.41%)
Dec 26, 2017 1.050 1.163 1.050 1.110 201,011 +0.06(+5.71%)
Dec 22, 2017 1.080 1.080 0.9700 1.050 158,837 -0.03(-2.78%)
Dec 21, 2017 1.030 1.180 1.010 1.080 1,048,653 +0.10(+10.09%)
Dec 20, 2017 0.9500 0.9950 0.9500 0.9810 28,429 +0.00(+0.10%)
Dec 19, 2017 0.9800 0.9915 0.9450 0.9800 71,798 +0.02(+2.07%)
Dec 18, 2017 0.9400 0.9700 0.9400 0.9601 32,863 +0.02(+2.14%)
Dec 15, 2017 0.9500 0.9900 0.9400 0.9400 102,164 -0.02(-2.08%)
Dec 14, 2017 0.9800 1.000 0.9215 0.9600 67,681 -0.05(-4.95%)
Dec 13, 2017 1.005 1.020 0.9500 1.010 37,471 +0.00(+0.00%)
Dec 12, 2017 0.9577 1.030 0.9500 1.010 69,297 +0.03(+2.97%)
Dec 11, 2017 1.000 1.000 0.9500 0.9809 16,005 -0.02(-1.91%)
Dec 08, 2017 0.9500 1.000 0.9275 1.000 101,270 +0.05(+5.26%)
Dec 07, 2017 0.9700 0.9800 0.9500 0.9500 26,505 -0.02(-2.06%)
Dec 06, 2017 0.9800 0.9900 0.9500 0.9700 23,572 -0.01(-0.58%)
Dec 05, 2017 0.9500 1.000 0.9450 0.9757 39,720 +0.03(+2.69%)
Dec 04, 2017 0.9500 0.9999 0.9500 0.9501 25,051 -0.01(-1.03%)
Dec 01, 2017 0.9300 0.9882 0.9300 0.9600 75,447 +0.01(+1.04%)
Nov 30, 2017 0.9700 1.020 0.9501 0.9501 39,586 -0.05(-4.99%)
Nov 29, 2017 0.9800 1.020 0.9701 1.000 95,952 +0.01(+1.01%)
Nov 28, 2017 0.9420 1.020 0.9400 0.9900 153,593 +0.03(+2.59%)
Nov 27, 2017 0.9466 0.9700 0.9466 0.9650 13,947 -0.01(-0.52%)
Nov 24, 2017 0.9700 0.9700 0.9500 0.9700 2,158 +0.02(+2.06%)
Nov 22, 2017 0.9500 0.9700 0.9400 0.9504 22,910 -0.01(-1.00%)
Nov 21, 2017 0.9455 0.9700 0.9201 0.9600 59,592 +0.00(+0.00%)
Nov 20, 2017 0.9520 0.9700 0.9455 0.9600 9,629 -0.01(-1.03%)
Nov 17, 2017 0.9600 0.9700 0.9500 0.9700 10,129 +0.00(+0.00%)
Nov 16, 2017 0.9946 1.000 0.9423 0.9700 29,879 -0.01(-1.02%)
Nov 15, 2017 1.020 1.030 0.9499 0.9800 48,755 -0.04(-3.92%)
Nov 14, 2017 1.050 1.110 0.9900 1.020 188,063 -0.01(-0.97%)
Nov 13, 2017 1.010 1.050 1.010 1.030 76,419 +0.03(+3.00%)
Nov 10, 2017 0.9700 1.050 0.9700 1.000 124,825 +0.04(+3.63%)
Nov 09, 2017 1.020 1.020 0.9650 0.9650 7,843 -0.01(-0.52%)
Nov 08, 2017 1.000 1.040 0.9600 0.9700 72,312 -0.04(-3.96%)
Nov 07, 2017 0.9700 1.040 0.9700 1.010 199,252 +0.04(+4.34%)
Nov 06, 2017 0.9510 0.9680 0.9510 0.9680 27,992 +0.02(+1.79%)
Nov 03, 2017 0.9500 0.9680 0.9500 0.9510 32,997 -0.01(-0.73%)
Nov 02, 2017 0.9633 0.9633 0.9421 0.9580 12,906 +0.01(+0.84%)
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.