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 (%)
Oct 30, 2009 11.68 12.00 11.35 11.57 171,714 -0.28(-2.36%)
Oct 29, 2009 11.40 11.98 11.26 11.85 181,545 +0.75(+6.76%)
Oct 28, 2009 11.29 11.57 11.07 11.10 121,127 -0.18(-1.60%)
Oct 27, 2009 11.01 11.64 11.01 11.28 205,587 +0.27(+2.45%)
Oct 26, 2009 11.12 11.94 10.98 11.01 215,594 +0.00(+0.00%)
Oct 23, 2009 11.34 11.60 11.01 11.01 97,844 -0.53(-4.59%)
Oct 22, 2009 11.67 11.67 11.12 11.54 146,642 -0.26(-2.20%)
Oct 21, 2009 11.91 12.31 11.75 11.80 91,285 -0.27(-2.24%)
Oct 20, 2009 12.05 12.65 11.91 12.07 111,054 -0.43(-3.44%)
Oct 19, 2009 11.47 12.50 11.23 12.50 202,771 +1.15(+10.13%)
Oct 16, 2009 11.20 11.45 11.09 11.35 90,494 +0.15(+1.34%)
Oct 15, 2009 11.09 11.28 10.84 11.20 57,570 +0.04(+0.36%)
Oct 14, 2009 10.81 11.17 10.59 11.16 102,588 +0.47(+4.40%)
Oct 13, 2009 10.97 10.97 10.52 10.69 55,776 -0.26(-2.37%)
Oct 12, 2009 11.03 11.14 10.85 10.95 56,022 -0.14(-1.26%)
Oct 09, 2009 10.91 11.11 10.75 11.09 90,191 +0.14(+1.28%)
Oct 08, 2009 11.15 11.15 10.80 10.95 92,573 -0.11(-0.99%)
Oct 07, 2009 10.85 11.12 10.85 11.06 75,407 +0.17(+1.56%)
Oct 06, 2009 10.61 10.90 10.51 10.89 64,467 +0.33(+3.13%)
Oct 05, 2009 10.53 10.58 10.25 10.56 116,698 +0.10(+0.96%)
Oct 02, 2009 10.56 10.75 10.42 10.46 198,733 -0.31(-2.88%)
Oct 01, 2009 11.16 11.25 10.74 10.77 311,842 -0.43(-3.84%)
Sep 30, 2009 11.62 11.62 11.08 11.20 105,177 -0.06(-0.53%)
Sep 29, 2009 11.16 11.31 11.01 11.26 80,322 +0.15(+1.35%)
Sep 28, 2009 10.76 11.23 10.70 11.11 86,059 +0.39(+3.64%)
Sep 25, 2009 11.07 11.08 10.36 10.72 166,068 -0.36(-3.25%)
Sep 24, 2009 11.56 11.70 11.06 11.08 143,258 -0.45(-3.90%)
Sep 23, 2009 11.84 11.90 11.45 11.53 101,475 -0.34(-2.86%)
Sep 22, 2009 11.76 12.09 11.56 11.87 112,139 +0.18(+1.54%)
Sep 21, 2009 12.21 12.35 11.65 11.69 189,990 -0.78(-6.26%)
Sep 18, 2009 12.25 12.50 12.03 12.47 236,307 +0.28(+2.30%)
Sep 17, 2009 12.29 12.55 12.08 12.19 150,098 -0.01(-0.08%)
Sep 16, 2009 12.05 12.38 11.82 12.20 167,470 +0.14(+1.16%)
Sep 15, 2009 11.47 12.25 11.41 12.06 295,141 +0.54(+4.69%)
Sep 14, 2009 11.06 11.62 10.89 11.52 122,740 +0.39(+3.50%)
Sep 11, 2009 10.62 11.20 10.45 11.13 156,579 +0.51(+4.80%)
Sep 10, 2009 10.45 10.62 10.33 10.62 69,426 +0.10(+0.95%)
Sep 09, 2009 10.40 10.70 10.40 10.52 88,932 +0.07(+0.67%)
Sep 08, 2009 10.21 10.50 10.04 10.45 143,253 +0.30(+2.96%)
Sep 04, 2009 9.970 10.16 9.730 10.15 92,214 +0.10(+1.00%)
Sep 03, 2009 9.930 10.15 9.660 10.05 120,316 +0.13(+1.31%)
Sep 02, 2009 10.06 10.22 9.890 9.920 203,910 -0.23(-2.27%)
Sep 01, 2009 10.11 10.56 9.990 10.15 230,860 -0.07(-0.68%)
Aug 31, 2009 10.09 10.33 9.960 10.22 243,653 -0.06(-0.58%)
Aug 28, 2009 10.50 10.50 10.10 10.28 97,540 -0.18(-1.72%)
Aug 27, 2009 10.22 10.60 10.00 10.46 100,131 +0.14(+1.36%)
Aug 26, 2009 10.14 10.38 10.11 10.32 101,344 +0.14(+1.38%)
Aug 25, 2009 10.18 10.31 10.06 10.18 131,373 +0.01(+0.10%)
Aug 24, 2009 10.43 10.65 10.08 10.17 176,027 -0.20(-1.93%)
Aug 21, 2009 10.24 10.60 10.19 10.37 188,090 +0.32(+3.18%)
Aug 20, 2009 9.900 10.14 9.740 10.05 81,095 +0.12(+1.21%)
Aug 19, 2009 9.900 9.980 9.550 9.930 128,233 -0.08(-0.80%)
Aug 18, 2009 9.920 10.13 9.830 10.01 143,674 +0.13(+1.32%)
Aug 17, 2009 9.700 10.18 9.410 9.880 290,884 -0.39(-3.80%)
Aug 14, 2009 10.21 10.46 9.920 10.27 193,777 -0.06(-0.58%)
Aug 13, 2009 10.70 10.70 10.09 10.33 233,023 -0.36(-3.37%)
Aug 12, 2009 9.950 10.99 9.860 10.69 465,915 +0.74(+7.44%)
Aug 11, 2009 10.00 10.25 9.850 9.950 234,385 +0.10(+1.02%)
Aug 10, 2009 9.180 9.930 9.180 9.850 225,063 +0.64(+6.95%)
Aug 07, 2009 9.300 9.300 8.900 9.210 152,200 +0.09(+0.99%)
Aug 06, 2009 9.220 9.330 8.980 9.120 151,601 -0.08(-0.87%)
Aug 05, 2009 9.410 9.410 9.044 9.200 102,638 -0.14(-1.50%)
Aug 04, 2009 9.000 9.370 8.980 9.340 154,396 +0.28(+3.09%)
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.