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

Fuel Tech Inc (NQ: FTEK )

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 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, 2018 1.320 1.350 1.280 1.280 13,254 -0.05(-3.76%)
Apr 27, 2018 1.320 1.330 1.300 1.330 9,018 +0.00(+0.00%)
Apr 26, 2018 1.320 1.340 1.310 1.330 6,535 +0.03(+2.31%)
Apr 25, 2018 1.330 1.334 1.300 1.300 12,396 -0.03(-2.26%)
Apr 24, 2018 1.330 1.350 1.320 1.330 6,084 +0.01(+0.76%)
Apr 23, 2018 1.340 1.390 1.320 1.320 18,038 -0.03(-2.22%)
Apr 20, 2018 1.390 1.400 1.331 1.350 23,919 -0.04(-2.88%)
Apr 19, 2018 1.370 1.430 1.360 1.390 13,085 +0.01(+0.72%)
Apr 18, 2018 1.380 1.440 1.320 1.380 29,418 -0.02(-1.43%)
Apr 17, 2018 1.350 1.400 1.350 1.400 30,388 +0.05(+3.70%)
Apr 16, 2018 1.420 1.430 1.335 1.350 79,965 -0.07(-4.93%)
Apr 13, 2018 1.400 1.430 1.390 1.420 14,170 +0.02(+1.43%)
Apr 12, 2018 1.370 1.430 1.370 1.400 20,026 +0.01(+0.72%)
Apr 11, 2018 1.400 1.430 1.380 1.390 61,324 -0.01(-0.71%)
Apr 10, 2018 1.370 1.420 1.341 1.400 40,556 +0.05(+3.70%)
Apr 09, 2018 1.320 1.419 1.320 1.350 93,410 -0.04(-2.88%)
Apr 06, 2018 1.400 1.430 1.328 1.390 52,030 -0.01(-0.71%)
Apr 05, 2018 1.360 1.423 1.320 1.400 163,004 +0.02(+1.45%)
Apr 04, 2018 1.320 1.450 1.290 1.380 211,343 +0.06(+4.55%)
Apr 03, 2018 1.230 1.380 1.230 1.320 54,946 +0.10(+8.20%)
Apr 02, 2018 1.200 1.270 1.200 1.220 72,530 +0.02(+1.67%)
Mar 29, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Mar 28, 2018 1.270 1.299 1.170 1.210 62,799 -0.06(-4.72%)
Mar 27, 2018 1.280 1.350 1.180 1.270 144,981 +0.00(+0.00%)
Mar 26, 2018 1.290 1.360 1.270 1.270 63,948 -0.02(-1.55%)
Mar 23, 2018 1.370 1.390 1.270 1.290 63,093 -0.08(-5.84%)
Mar 22, 2018 1.390 1.450 1.351 1.370 42,208 -0.02(-1.44%)
Mar 21, 2018 1.430 1.450 1.370 1.390 45,048 -0.05(-3.47%)
Mar 20, 2018 1.410 1.500 1.400 1.440 81,222 -0.01(-0.69%)
Mar 19, 2018 1.300 1.450 1.300 1.450 101,154 +0.16(+12.40%)
Mar 16, 2018 1.380 1.460 1.230 1.290 139,949 -0.08(-5.84%)
Mar 15, 2018 1.440 1.530 1.350 1.370 209,844 -0.19(-12.18%)
Mar 14, 2018 1.540 1.780 1.450 1.560 794,882 -0.01(-0.64%)
Mar 13, 2018 1.200 1.650 1.150 1.570 1,307,885 +0.42(+36.52%)
Mar 12, 2018 1.120 1.160 1.100 1.150 22,439 +0.02(+1.77%)
Mar 09, 2018 1.070 1.150 1.070 1.130 36,674 +0.07(+6.60%)
Mar 08, 2018 1.080 1.120 1.060 1.060 4,735 -0.03(-2.75%)
Mar 07, 2018 1.080 1.110 1.080 1.090 17,066 +0.00(+0.00%)
Mar 06, 2018 1.086 1.100 1.071 1.090 30,015 +0.01(+0.93%)
Mar 05, 2018 1.070 1.100 1.070 1.080 11,936 -0.01(-0.92%)
Mar 02, 2018 1.110 1.110 1.050 1.090 41,984 -0.01(-0.91%)
Mar 01, 2018 1.100 1.110 1.087 1.100 4,298 +0.01(+0.92%)
Feb 28, 2018 1.110 1.119 1.090 1.090 26,044 +0.00(+0.00%)
Feb 27, 2018 1.110 1.111 1.060 1.090 6,836 -0.02(-1.80%)
Feb 26, 2018 1.070 1.136 1.050 1.110 37,958 +0.03(+2.78%)
Feb 23, 2018 1.080 1.080 1.030 1.080 27,570 +0.02(+1.89%)
Feb 22, 2018 1.100 1.110 1.058 1.060 11,101 -0.05(-4.50%)
Feb 21, 2018 1.090 1.130 1.085 1.110 10,873 +0.02(+1.83%)
Feb 20, 2018 1.130 1.140 1.090 1.090 22,333 -0.04(-3.54%)
Feb 16, 2018 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 15, 2018 1.160 1.180 1.110 1.160 36,918 +0.02(+1.75%)
Feb 14, 2018 1.030 1.150 1.030 1.140 29,439 +0.10(+9.62%)
Feb 13, 2018 1.070 1.144 1.040 1.040 15,735 -0.03(-2.80%)
Feb 12, 2018 1.030 1.080 1.010 1.070 41,875 +0.04(+3.88%)
Feb 09, 2018 1.020 1.040 1.010 1.030 40,837 +0.03(+2.66%)
Feb 08, 2018 1.010 1.020 0.9900 1.003 17,437 -0.01(-0.66%)
Feb 07, 2018 1.000 1.000 1.010 23,679 +0.01(+1.00%)
Feb 06, 2018 1.010 1.020 0.9700 1.000 45,138 -0.02(-1.97%)
Feb 05, 2018 1.080 1.080 1.020 65,478 -0.06(-5.55%)
Feb 02, 2018 1.120 1.120 1.080 1.080 22,909 -0.06(-5.18%)
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.