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

Fuel Tech Inc (NQ: FTEK )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 23, 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 (%)
Jul 31, 2014 5.020 5.040 4.970 5.030 84,472 -0.07(-1.37%)
Jul 30, 2014 5.040 5.109 4.960 5.100 116,751 +0.07(+1.39%)
Jul 29, 2014 5.050 5.080 5.020 5.030 74,596 +0.01(+0.20%)
Jul 28, 2014 5.020 5.130 5.000 5.020 98,721 +0.01(+0.20%)
Jul 25, 2014 5.030 5.060 5.000 5.010 76,889 -0.03(-0.60%)
Jul 24, 2014 5.030 5.100 5.010 5.040 56,892 +0.02(+0.40%)
Jul 23, 2014 5.130 5.170 5.020 5.020 81,708 -0.08(-1.57%)
Jul 22, 2014 5.030 5.200 4.990 5.100 145,948 +0.07(+1.39%)
Jul 21, 2014 5.090 5.120 4.960 5.030 72,877 -0.06(-1.18%)
Jul 18, 2014 5.050 5.186 5.030 5.090 135,847 +0.09(+1.80%)
Jul 17, 2014 4.970 5.120 4.920 5.000 168,103 +0.03(+0.60%)
Jul 16, 2014 5.100 5.183 4.950 4.970 212,471 -0.13(-2.55%)
Jul 15, 2014 5.220 5.260 5.050 5.100 124,074 -0.11(-2.11%)
Jul 14, 2014 5.220 5.340 5.090 5.210 196,877 +0.06(+1.17%)
Jul 11, 2014 5.330 5.360 5.060 5.150 172,264 -0.21(-3.92%)
Jul 10, 2014 5.380 5.450 5.300 5.360 81,924 -0.08(-1.47%)
Jul 09, 2014 5.380 5.490 5.274 5.440 53,947 +0.11(+2.06%)
Jul 08, 2014 5.400 5.400 5.260 5.330 122,399 -0.09(-1.66%)
Jul 07, 2014 5.550 5.550 5.370 5.420 86,230 -0.11(-1.99%)
Jul 03, 2014 5.550 5.530 5.530 5.530 44,800 +0.00(+0.00%)
Jul 02, 2014 5.440 5.680 5.440 5.530 140,047 +0.06(+1.10%)
Jul 01, 2014 5.620 5.639 5.400 5.470 277,461 -0.17(-3.01%)
Jun 30, 2014 5.830 5.830 5.590 5.640 115,324 -0.16(-2.76%)
Jun 27, 2014 5.890 5.890 5.750 5.800 69,622 -0.08(-1.36%)
Jun 26, 2014 5.750 5.910 5.610 5.880 86,985 +0.12(+2.08%)
Jun 25, 2014 5.730 5.840 5.710 5.760 106,765 +0.01(+0.17%)
Jun 24, 2014 6.020 6.020 5.710 5.750 149,850 -0.25(-4.17%)
Jun 23, 2014 6.100 6.100 5.850 6.000 120,056 -0.10(-1.64%)
Jun 20, 2014 6.080 6.150 5.940 6.100 128,489 +0.05(+0.83%)
Jun 19, 2014 5.960 6.120 5.860 6.050 222,757 +0.11(+1.85%)
Jun 18, 2014 5.880 6.010 5.820 5.940 119,802 +0.09(+1.54%)
Jun 17, 2014 5.670 5.940 5.650 5.850 217,733 +0.15(+2.63%)
Jun 16, 2014 5.470 5.730 5.460 5.700 149,106 +0.20(+3.64%)
Jun 13, 2014 5.430 5.550 5.350 5.500 135,576 +0.06(+1.10%)
Jun 12, 2014 5.530 5.590 5.430 5.440 105,165 -0.07(-1.27%)
Jun 11, 2014 5.490 5.660 5.330 5.510 233,816 +0.01(+0.18%)
Jun 10, 2014 5.520 5.750 5.350 5.500 364,194 -0.17(-3.00%)
Jun 06, 2014 5.690 5.740 5.600 5.670 148,543 -0.03(-0.53%)
Jun 05, 2014 5.570 5.780 5.570 5.700 78,287 +0.13(+2.33%)
Jun 04, 2014 5.530 5.680 5.460 5.570 151,419 +0.04(+0.72%)
Jun 03, 2014 5.810 5.978 5.520 5.530 206,971 -0.29(-4.98%)
Jun 02, 2014 5.550 6.060 5.460 5.820 602,284 +0.28(+5.05%)
May 30, 2014 5.420 5.970 5.420 5.540 410,578 +0.11(+2.03%)
May 29, 2014 5.400 5.460 5.320 5.430 76,679 +0.08(+1.50%)
May 28, 2014 5.390 5.449 5.280 5.350 89,144 -0.06(-1.11%)
May 27, 2014 5.210 5.421 5.210 5.410 109,090 +0.18(+3.44%)
May 23, 2014 5.160 5.230 5.230 5.230 85,700 +0.04(+0.77%)
May 22, 2014 5.290 5.360 5.150 5.190 104,575 -0.07(-1.33%)
May 21, 2014 5.370 5.400 5.220 5.260 130,661 -0.10(-1.87%)
May 20, 2014 5.440 5.440 5.280 5.360 123,717 -0.06(-1.11%)
May 19, 2014 5.260 5.450 5.214 5.420 222,804 +0.11(+2.07%)
May 16, 2014 5.470 5.470 5.170 5.310 199,135 -0.15(-2.75%)
May 15, 2014 5.300 5.470 5.211 5.460 266,275 +0.16(+3.02%)
May 14, 2014 5.300 5.450 5.160 5.300 294,716 +0.06(+1.15%)
May 13, 2014 5.000 5.340 4.960 5.240 1,109,023 -1.10(-17.35%)
May 12, 2014 5.880 6.400 5.872 6.340 316,732 +0.46(+7.82%)
May 09, 2014 5.910 5.990 5.770 5.880 183,478 -0.09(-1.51%)
May 08, 2014 6.070 6.230 5.860 5.970 176,521 -0.15(-2.45%)
May 07, 2014 6.310 6.350 6.030 6.120 198,636 -0.21(-3.32%)
May 06, 2014 6.630 6.745 6.300 6.330 280,857 -0.33(-4.95%)
May 05, 2014 6.570 6.730 6.300 6.660 298,232 +0.08(+1.22%)
May 02, 2014 6.400 6.770 6.340 6.580 389,805 +0.27(+4.28%)
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.