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

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2022 1.320 1.330 1.260 1.290 57,850 -0.04(-3.01%)
May 27, 2022 1.300 1.380 1.290 1.330 137,404 +0.04(+3.10%)
May 26, 2022 1.250 1.400 1.244 1.290 161,159 +0.03(+2.38%)
May 25, 2022 1.180 1.290 1.180 1.260 56,163 +0.08(+6.78%)
May 24, 2022 1.200 1.210 1.160 1.180 30,323 -0.03(-2.48%)
May 23, 2022 1.170 1.230 1.150 1.210 82,728 +0.04(+3.42%)
May 20, 2022 1.190 1.240 1.100 1.170 81,305 -0.02(-1.68%)
May 19, 2022 1.150 1.220 1.140 1.190 82,208 +0.05(+4.39%)
May 18, 2022 1.190 1.220 1.130 1.140 111,010 -0.05(-4.20%)
May 17, 2022 1.190 1.212 1.170 1.190 71,493 +0.01(+0.85%)
May 16, 2022 1.170 1.220 1.160 1.180 61,251 -0.03(-2.48%)
May 13, 2022 1.130 1.240 1.110 1.210 92,471 +0.06(+5.22%)
May 12, 2022 1.110 1.200 1.020 1.150 152,435 +0.03(+2.68%)
May 11, 2022 1.210 1.240 1.110 1.120 117,340 -0.11(-8.94%)
May 10, 2022 1.270 1.270 1.200 1.230 97,390 -0.02(-1.60%)
May 09, 2022 1.300 1.330 1.240 1.250 166,080 -0.09(-6.72%)
May 06, 2022 1.360 1.390 1.330 1.340 53,538 -0.02(-1.47%)
May 05, 2022 1.430 1.462 1.330 1.360 64,899 -0.05(-3.55%)
May 04, 2022 1.340 1.450 1.330 1.410 75,157 +0.07(+5.22%)
May 03, 2022 1.340 1.400 1.340 1.340 71,732 +0.00(+0.00%)
May 02, 2022 1.270 1.360 1.240 1.340 86,838 +0.05(+3.88%)
Apr 29, 2022 1.240 1.300 1.230 1.290 47,751 +0.05(+4.03%)
Apr 28, 2022 1.280 1.290 1.225 1.240 86,123 -0.04(-3.13%)
Apr 27, 2022 1.290 1.330 1.270 1.280 67,094 -0.01(-0.78%)
Apr 26, 2022 1.290 1.300 1.280 1.290 89,375 +0.00(+0.00%)
Apr 25, 2022 1.370 1.372 1.280 1.290 200,537 -0.08(-5.84%)
Apr 22, 2022 1.380 1.420 1.360 1.370 124,444 -0.01(-0.72%)
Apr 21, 2022 1.420 1.420 1.370 1.380 61,783 -0.04(-2.82%)
Apr 20, 2022 1.460 1.460 1.400 1.420 53,003 -0.02(-1.39%)
Apr 19, 2022 1.470 1.490 1.420 1.440 153,568 -0.02(-1.37%)
Apr 18, 2022 1.460 1.510 1.420 1.460 177,010 +0.01(+1.04%)
Apr 14, 2022 1.490 1.500 1.421 1.445 37,126 -0.01(-1.03%)
Apr 13, 2022 1.420 1.500 1.400 1.460 162,300 +0.05(+3.55%)
Apr 12, 2022 1.390 1.420 1.390 1.410 54,557 +0.02(+1.44%)
Apr 11, 2022 1.410 1.440 1.390 1.390 62,496 -0.01(-0.71%)
Apr 08, 2022 1.400 1.420 1.370 1.400 131,844 +0.03(+2.19%)
Apr 07, 2022 1.390 1.409 1.350 1.370 150,255 +0.00(+0.00%)
Apr 06, 2022 1.400 1.410 1.360 1.370 95,071 -0.01(-0.72%)
Apr 05, 2022 1.450 1.470 1.370 1.380 172,228 -0.08(-5.48%)
Apr 04, 2022 1.410 1.540 1.390 1.460 316,984 +0.07(+5.04%)
Apr 01, 2022 1.450 1.450 1.390 1.390 50,445 -0.06(-4.14%)
Mar 31, 2022 1.420 1.480 1.390 1.450 151,681 +0.03(+2.11%)
Mar 30, 2022 1.420 1.440 1.390 1.420 45,292 +0.00(+0.00%)
Mar 29, 2022 1.400 1.440 1.400 1.420 115,585 +0.02(+1.43%)
Mar 28, 2022 1.400 1.423 1.350 1.400 78,538 -0.02(-1.41%)
Mar 25, 2022 1.460 1.480 1.420 1.420 114,984 -0.03(-2.07%)
Mar 24, 2022 1.500 1.500 1.412 1.450 116,505 -0.04(-2.68%)
Mar 23, 2022 1.440 1.510 1.420 1.490 225,050 +0.07(+4.93%)
Mar 22, 2022 1.380 1.450 1.360 1.420 182,626 +0.04(+2.90%)
Mar 21, 2022 1.370 1.380 1.340 1.380 99,197 +0.00(+0.00%)
Mar 18, 2022 1.370 1.390 1.350 1.380 129,858 +0.00(+0.00%)
Mar 17, 2022 1.360 1.390 1.350 1.380 91,346 +0.00(+0.00%)
Mar 16, 2022 1.370 1.400 1.340 1.380 119,430 +0.03(+2.22%)
Mar 15, 2022 1.320 1.370 1.315 1.350 91,612 +0.03(+2.27%)
Mar 14, 2022 1.330 1.340 1.300 1.320 232,239 -0.02(-1.49%)
Mar 11, 2022 1.360 1.380 1.310 1.340 97,405 -0.03(-2.19%)
Mar 10, 2022 1.320 1.380 1.310 1.370 251,539 +0.07(+5.38%)
Mar 09, 2022 1.390 1.410 1.290 1.300 374,913 -0.12(-8.45%)
Mar 08, 2022 1.350 1.540 1.280 1.420 1,715,265 +0.19(+15.45%)
Mar 07, 2022 1.230 1.330 1.220 1.230 554,660 +0.00(+0.00%)
Mar 04, 2022 1.200 1.240 1.170 1.230 214,528 +0.03(+2.50%)
Mar 03, 2022 1.250 1.260 1.200 1.200 58,840 -0.05(-4.00%)
Mar 02, 2022 1.290 1.356 1.230 1.250 227,787 -0.04(-3.10%)
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.