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 29, 2004 4.700 4.770 4.640 4.770 6,200 +0.23(+5.11%)
Oct 28, 2004 4.570 4.690 4.538 4.538 1,700 +0.04(+0.84%)
Oct 27, 2004 4.500 4.600 4.410 4.500 5,400 -0.11(-2.39%)
Oct 26, 2004 4.150 4.650 4.150 4.610 19,900 +0.31(+7.21%)
Oct 25, 2004 4.400 4.790 4.170 4.300 43,600 -0.21(-4.66%)
Oct 22, 2004 4.450 4.590 4.450 4.510 8,300 +0.01(+0.22%)
Oct 21, 2004 4.551 4.680 4.500 4.500 4,500 -0.07(-1.53%)
Oct 20, 2004 4.650 4.700 4.570 4.570 4,600 -0.13(-2.77%)
Oct 19, 2004 4.650 4.700 4.650 4.700 2,300 +0.02(+0.43%)
Oct 18, 2004 4.510 4.810 4.510 4.680 12,300 -0.01(-0.21%)
Oct 15, 2004 4.420 4.720 4.420 4.690 15,300 +0.09(+1.93%)
Oct 14, 2004 4.810 4.810 4.570 4.601 4,800 -0.12(-2.52%)
Oct 13, 2004 4.750 4.750 4.631 4.720 3,000 -0.13(-2.68%)
Oct 12, 2004 4.740 4.850 4.570 4.850 5,700 +0.10(+2.11%)
Oct 11, 2004 4.790 4.790 4.550 4.750 6,600 +0.00(+0.00%)
Oct 08, 2004 4.551 4.750 4.529 4.750 16,600 +0.10(+2.15%)
Oct 07, 2004 4.650 4.750 4.530 4.650 5,300 -0.04(-0.85%)
Oct 06, 2004 4.710 4.710 4.690 4.690 1,000 -0.11(-2.29%)
Oct 05, 2004 4.770 4.820 4.700 4.800 16,900 +0.00(+0.00%)
Oct 04, 2004 4.900 4.900 4.700 4.800 18,400 -0.10(-2.04%)
Oct 01, 2004 4.940 5.050 4.740 4.900 41,400 +0.00(+0.00%)
Sep 30, 2004 4.900 4.900 4.780 4.900 13,600 +0.05(+1.03%)
Sep 29, 2004 4.900 4.900 4.470 4.850 9,700 +0.04(+0.83%)
Sep 28, 2004 4.710 4.810 4.710 4.810 7,100 +0.02(+0.44%)
Sep 27, 2004 4.410 4.800 4.380 4.789 8,100 +0.04(+0.82%)
Sep 24, 2004 4.580 4.750 4.580 4.750 9,400 +0.08(+1.71%)
Sep 23, 2004 4.600 4.680 4.600 4.670 12,900 +0.07(+1.61%)
Sep 22, 2004 4.580 4.596 4.580 4.596 3,400 +0.01(+0.13%)
Sep 21, 2004 4.650 4.689 4.580 4.590 4,700 +0.01(+0.22%)
Sep 20, 2004 4.500 4.580 4.480 4.580 5,400 +0.00(+0.00%)
Sep 17, 2004 4.400 4.580 4.400 4.580 13,900 +0.08(+1.78%)
Sep 16, 2004 4.550 4.640 4.120 4.500 111,100 +0.08(+1.81%)
Sep 15, 2004 4.560 4.650 4.410 4.420 3,900 -0.19(-4.12%)
Sep 14, 2004 4.440 4.670 4.440 4.610 4,300 +0.15(+3.36%)
Sep 13, 2004 4.640 4.640 4.320 4.460 10,100 -0.19(-4.09%)
Sep 10, 2004 4.688 4.750 4.650 4.650 3,938 +0.01(+0.22%)
Sep 09, 2004 4.570 4.640 4.570 4.640 500 +0.04(+0.87%)
Sep 08, 2004 4.670 4.670 4.400 4.600 5,300 -0.22(-4.56%)
Sep 07, 2004 4.430 4.890 4.210 4.820 17,400 +0.27(+5.93%)
Sep 03, 2004 4.550 4.550 4.550 4.550 400 +0.03(+0.64%)
Sep 02, 2004 4.360 4.600 4.310 4.521 3,000 +0.03(+0.69%)
Sep 01, 2004 4.730 4.900 4.200 4.490 22,400 -0.21(-4.47%)
Aug 31, 2004 4.230 4.880 4.200 4.700 29,100 +0.54(+12.98%)
Aug 30, 2004 4.150 4.160 4.120 4.160 1,800 +0.04(+0.95%)
Aug 27, 2004 4.010 4.330 3.940 4.121 11,300 +0.06(+1.50%)
Aug 26, 2004 4.100 4.140 4.060 4.060 15,700 +0.01(+0.25%)
Aug 25, 2004 4.010 4.110 4.010 4.050 21,500 +0.02(+0.50%)
Aug 24, 2004 4.380 4.430 4.030 4.030 28,700 -0.12(-2.89%)
Aug 23, 2004 4.070 4.209 4.070 4.150 5,100 -0.08(-1.89%)
Aug 20, 2004 4.120 4.230 4.080 4.230 9,400 +0.10(+2.42%)
Aug 19, 2004 4.490 4.490 4.100 4.130 11,800 -0.07(-1.69%)
Aug 18, 2004 4.340 4.340 4.200 4.201 3,200 -0.15(-3.43%)
Aug 17, 2004 4.390 4.410 4.330 4.350 5,000 -0.07(-1.58%)
Aug 16, 2004 4.440 4.520 4.300 4.420 3,400 +0.02(+0.45%)
Aug 13, 2004 4.500 4.620 4.340 4.400 9,100 +0.00(+0.00%)
Aug 12, 2004 4.412 4.610 4.330 4.400 10,800 -0.16(-3.51%)
Aug 11, 2004 4.560 4.560 4.560 4.560 6,000 +0.11(+2.47%)
Aug 10, 2004 4.280 4.450 4.280 4.450 8,700 +0.14(+3.25%)
Aug 09, 2004 4.350 4.530 4.200 4.310 11,700 -0.04(-0.92%)
Aug 06, 2004 4.570 4.570 4.300 4.350 17,100 -0.24(-5.25%)
Aug 05, 2004 4.630 4.660 4.591 4.591 2,000 -0.16(-3.35%)
Aug 04, 2004 4.300 4.750 4.300 4.750 7,800 +0.27(+6.00%)
Aug 03, 2004 4.400 4.740 4.400 4.481 8,935 -0.09(-1.95%)
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.