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

Fuel Tech Inc (NQ: FTEK )

1.150 +0.010 (+0.87%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 16, 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 (%)
Jun 30, 2022 1.270 1.270 1.230 1.240 39,082 -0.03(-2.36%)
Jun 29, 2022 1.250 1.270 1.222 1.270 65,765 +0.01(+0.79%)
Jun 28, 2022 1.280 1.290 1.260 1.260 60,212 -0.02(-1.56%)
Jun 27, 2022 1.300 1.310 1.270 1.280 165,008 -0.01(-0.78%)
Jun 24, 2022 1.270 1.340 1.270 1.290 315,624 +0.04(+3.20%)
Jun 23, 2022 1.240 1.280 1.230 1.250 593,395 -0.02(-1.57%)
Jun 22, 2022 1.230 1.280 1.230 1.270 15,407 +0.02(+1.60%)
Jun 21, 2022 1.240 1.256 1.210 1.250 68,963 +0.00(+0.00%)
Jun 17, 2022 1.280 1.280 1.220 1.250 45,539 +0.00(+0.00%)
Jun 16, 2022 1.290 1.290 1.220 1.250 115,216 -0.03(-2.34%)
Jun 15, 2022 1.250 1.300 1.250 1.280 36,077 +0.05(+4.07%)
Jun 14, 2022 1.210 1.250 1.210 1.230 54,313 +0.00(+0.00%)
Jun 13, 2022 1.280 1.284 1.170 1.230 106,402 -0.06(-5.02%)
Jun 10, 2022 1.330 1.330 1.280 1.295 46,427 -0.04(-2.63%)
Jun 09, 2022 1.320 1.370 1.310 1.330 204,124 +0.00(+0.00%)
Jun 08, 2022 1.340 1.340 1.300 1.330 31,787 +0.01(+0.76%)
Jun 07, 2022 1.270 1.340 1.270 1.320 105,305 +0.06(+4.76%)
Jun 06, 2022 1.340 1.370 1.260 1.260 104,154 -0.08(-5.97%)
Jun 03, 2022 1.320 1.340 1.280 1.340 38,408 +0.02(+1.52%)
Jun 02, 2022 1.260 1.380 1.260 1.320 62,539 +0.07(+5.60%)
Jun 01, 2022 1.320 1.330 1.250 1.250 57,603 -0.04(-3.10%)
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%)
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.