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 31, 2011 5.490 5.750 5.490 5.540 104,668 -0.09(-1.60%)
Oct 28, 2011 5.680 5.820 5.610 5.630 51,389 -0.10(-1.75%)
Oct 27, 2011 5.570 5.750 5.430 5.730 137,286 +0.41(+7.71%)
Oct 26, 2011 5.110 5.400 4.960 5.320 119,189 +0.32(+6.40%)
Oct 25, 2011 5.000 5.260 4.990 5.000 93,338 -0.06(-1.19%)
Oct 24, 2011 5.050 5.410 5.040 5.060 195,119 +0.04(+0.80%)
Oct 21, 2011 4.950 5.040 4.784 5.020 123,806 +0.18(+3.72%)
Oct 20, 2011 4.990 5.000 4.740 4.840 107,622 -0.15(-3.01%)
Oct 19, 2011 5.360 5.380 4.940 4.990 131,829 -0.39(-7.25%)
Oct 18, 2011 5.370 5.490 5.280 5.380 96,742 +0.02(+0.37%)
Oct 17, 2011 5.650 5.701 5.340 5.360 67,834 -0.36(-6.29%)
Oct 14, 2011 5.730 5.750 5.690 5.720 76,444 +0.07(+1.24%)
Oct 13, 2011 5.790 5.800 5.580 5.650 53,689 -0.20(-3.42%)
Oct 12, 2011 5.790 5.910 5.610 5.850 147,422 +0.14(+2.45%)
Oct 11, 2011 5.630 5.740 5.550 5.710 61,676 +0.01(+0.18%)
Oct 10, 2011 5.370 5.710 5.330 5.700 119,696 +0.45(+8.57%)
Oct 07, 2011 5.420 5.440 5.100 5.250 69,384 -0.16(-2.96%)
Oct 06, 2011 5.190 5.440 5.160 5.410 98,852 +0.18(+3.44%)
Oct 05, 2011 5.040 5.300 4.905 5.230 100,785 -0.02(-0.38%)
Oct 04, 2011 4.760 5.300 4.700 5.250 170,731 +0.44(+9.15%)
Oct 03, 2011 5.730 5.935 4.800 4.810 169,842 -1.01(-17.35%)
Sep 30, 2011 5.830 6.020 5.730 5.820 148,998 -0.16(-2.68%)
Sep 29, 2011 5.720 6.010 5.720 5.980 137,246 +0.47(+8.53%)
Sep 28, 2011 5.820 5.880 5.500 5.510 74,254 -0.33(-5.65%)
Sep 27, 2011 6.140 6.140 5.740 5.840 140,952 -0.15(-2.50%)
Sep 26, 2011 5.900 6.050 5.830 5.990 124,817 +0.14(+2.39%)
Sep 23, 2011 5.600 5.860 5.600 5.850 98,660 +0.25(+4.46%)
Sep 22, 2011 5.380 5.660 5.370 5.600 131,453 -0.03(-0.53%)
Sep 21, 2011 5.670 5.840 5.610 5.630 80,174 -0.05(-0.88%)
Sep 20, 2011 6.020 6.069 5.600 5.680 130,789 -0.31(-5.18%)
Sep 19, 2011 5.900 6.096 5.840 5.990 47,303 -0.09(-1.48%)
Sep 16, 2011 5.970 6.090 5.861 6.080 135,032 +0.12(+2.01%)
Sep 15, 2011 6.020 6.020 5.830 5.960 47,655 +0.00(+0.00%)
Sep 14, 2011 6.060 6.080 5.860 5.960 77,305 -0.04(-0.67%)
Sep 13, 2011 5.930 6.060 5.850 6.000 96,411 +0.09(+1.52%)
Sep 12, 2011 5.580 5.920 5.560 5.910 90,125 +0.21(+3.68%)
Sep 09, 2011 5.610 5.810 5.550 5.700 150,061 -0.06(-1.04%)
Sep 08, 2011 5.910 6.026 5.720 5.760 185,922 -0.23(-3.84%)
Sep 07, 2011 5.920 6.030 5.800 5.990 374,053 +0.23(+3.99%)
Sep 06, 2011 5.560 5.780 5.550 5.760 270,851 -0.09(-1.54%)
Sep 02, 2011 5.720 5.950 5.700 5.850 187,577 -0.10(-1.68%)
Sep 01, 2011 5.940 6.030 5.850 5.950 343,943 +0.00(+0.00%)
Aug 31, 2011 6.040 6.160 5.930 5.950 296,862 -0.06(-1.00%)
Aug 30, 2011 6.080 6.090 5.950 6.010 129,378 -0.12(-1.96%)
Aug 29, 2011 6.130 6.210 6.040 6.130 137,773 +0.09(+1.49%)
Aug 26, 2011 5.730 6.070 5.720 6.040 228,489 +0.22(+3.78%)
Aug 25, 2011 5.900 5.930 5.740 5.820 258,068 -0.01(-0.17%)
Aug 24, 2011 5.550 5.850 5.510 5.830 191,466 +0.25(+4.48%)
Aug 23, 2011 5.400 5.670 5.400 5.580 225,432 +0.18(+3.33%)
Aug 22, 2011 5.480 5.480 5.300 5.400 119,043 +0.14(+2.66%)
Aug 19, 2011 5.220 5.460 5.170 5.260 131,595 +0.03(+0.57%)
Aug 18, 2011 5.170 5.310 5.000 5.230 193,736 -0.22(-4.04%)
Aug 17, 2011 5.470 5.470 5.360 5.450 101,131 +0.05(+0.93%)
Aug 16, 2011 5.350 5.460 5.290 5.400 201,149 -0.06(-1.10%)
Aug 15, 2011 5.440 5.520 5.003 5.460 192,786 +0.06(+1.11%)
Aug 12, 2011 5.410 5.480 5.210 5.400 237,966 +0.05(+0.93%)
Aug 11, 2011 4.660 5.410 4.660 5.350 299,681 +0.80(+17.58%)
Aug 10, 2011 4.350 4.630 4.250 4.550 528,895 +0.04(+0.89%)
Aug 09, 2011 4.340 4.620 3.820 4.510 339,195 +0.72(+19.00%)
Aug 08, 2011 4.500 4.750 3.770 3.790 683,765 -1.17(-23.59%)
Aug 05, 2011 5.680 5.950 4.960 4.960 390,900 -0.63(-11.27%)
Aug 04, 2011 6.050 6.150 5.580 5.590 252,720 -0.57(-9.25%)
Aug 03, 2011 6.020 6.200 5.940 6.160 105,318 +0.13(+2.16%)
Aug 02, 2011 6.190 6.410 6.010 6.030 154,320 -0.20(-3.21%)
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.