Fuel Tech Inc (NQ: FTEK )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 1.900 1.900 1.800 1.820 27,464 -0.03(-1.62%)
Jul 30, 2015 1.900 1.920 1.760 1.850 78,016 -0.08(-4.15%)
Jul 29, 2015 1.942 1.960 1.920 1.930 19,621 -0.02(-1.03%)
Jul 28, 2015 1.970 1.990 1.920 1.950 53,779 -0.04(-2.01%)
Jul 27, 2015 2.000 2.010 1.970 1.990 30,993 -0.01(-0.50%)
Jul 24, 2015 2.040 2.040 1.990 2.000 10,085 -0.02(-0.99%)
Jul 23, 2015 1.990 2.040 1.990 2.020 15,127 +0.02(+1.00%)
Jul 22, 2015 2.000 2.030 1.990 2.000 12,895 -0.01(-0.50%)
Jul 21, 2015 2.010 2.030 1.990 2.010 25,565 +0.00(+0.00%)
Jul 20, 2015 2.020 2.030 2.000 2.010 21,080 -0.03(-1.47%)
Jul 17, 2015 2.070 2.070 2.010 2.040 11,118 -0.03(-1.45%)
Jul 16, 2015 2.070 2.110 2.040 2.070 11,515 -0.02(-0.96%)
Jul 15, 2015 2.170 2.180 2.060 2.090 17,208 -0.08(-3.69%)
Jul 14, 2015 2.040 2.180 2.040 2.170 28,651 +0.07(+3.33%)
Jul 13, 2015 2.000 2.110 2.000 2.100 24,813 +0.08(+3.96%)
Jul 10, 2015 2.080 2.090 2.000 2.020 52,439 -0.06(-2.88%)
Jul 09, 2015 2.070 2.090 2.010 2.080 17,440 +0.07(+3.48%)
Jul 08, 2015 2.130 2.130 2.010 2.010 24,617 -0.09(-4.29%)
Jul 07, 2015 2.090 2.150 2.060 2.100 16,331 -0.02(-0.94%)
Jul 06, 2015 2.020 2.140 2.010 2.120 38,857 +0.05(+2.42%)
Jul 02, 2015 2.180 2.070 2.070 2.070 161,500 -0.10(-4.61%)
Jul 01, 2015 2.190 2.210 2.160 2.170 11,435 -0.02(-0.91%)
Jun 30, 2015 2.210 2.270 2.190 2.190 21,058 +0.01(+0.46%)
Jun 29, 2015 2.290 2.310 2.180 2.180 57,974 -0.16(-6.84%)
Jun 26, 2015 2.310 2.340 2.270 2.340 36,094 +0.06(+2.63%)
Jun 25, 2015 2.370 2.370 2.280 2.280 87,411 -0.07(-2.98%)
Jun 24, 2015 2.390 2.440 2.350 2.350 14,635 -0.05(-2.08%)
Jun 23, 2015 2.399 2.440 2.380 2.400 17,084 -0.02(-0.83%)
Jun 22, 2015 2.440 2.450 2.380 2.420 32,632 +0.02(+0.83%)
Jun 19, 2015 2.480 2.480 2.400 2.400 51,161 -0.05(-2.04%)
Jun 18, 2015 2.453 2.520 2.430 2.450 13,494 +0.00(+0.00%)
Jun 17, 2015 2.480 2.573 2.430 2.450 57,530 -0.02(-0.81%)
Jun 16, 2015 2.410 2.490 2.410 2.470 31,707 +0.04(+1.65%)
Jun 15, 2015 2.450 2.490 2.410 2.430 18,706 -0.04(-1.62%)
Jun 12, 2015 2.390 2.490 2.380 2.470 49,631 +0.04(+1.65%)
Jun 11, 2015 2.330 2.430 2.319 2.430 87,290 +0.09(+3.85%)
Jun 10, 2015 2.340 2.350 2.320 2.340 63,105 -0.01(-0.43%)
Jun 09, 2015 2.342 2.360 2.330 2.350 27,871 +0.01(+0.43%)
Jun 08, 2015 2.350 2.380 2.330 2.340 16,695 -0.03(-1.27%)
Jun 05, 2015 2.350 2.380 2.350 2.370 50,767 +0.03(+1.28%)
Jun 04, 2015 2.310 2.380 2.300 2.340 49,206 +0.00(+0.00%)
Jun 03, 2015 2.360 2.380 2.330 2.340 57,335 -0.04(-1.68%)
Jun 02, 2015 2.370 2.410 2.360 2.380 79,488 +0.01(+0.42%)
Jun 01, 2015 2.400 2.420 2.340 2.370 91,272 -0.03(-1.25%)
May 29, 2015 2.410 2.410 2.389 2.400 47,929 +0.01(+0.42%)
May 28, 2015 2.330 2.410 2.330 2.390 76,409 +0.05(+2.14%)
May 27, 2015 2.350 2.390 2.330 2.340 55,603 +0.01(+0.43%)
May 26, 2015 2.400 2.420 2.330 2.330 72,223 -0.12(-4.90%)
May 22, 2015 2.440 2.450 2.450 2.450 17,600 -0.01(-0.41%)
May 21, 2015 2.450 2.490 2.400 2.460 117,647 +0.01(+0.41%)
May 20, 2015 2.470 2.550 2.410 2.450 60,903 -0.05(-2.00%)
May 19, 2015 2.640 2.640 2.460 2.500 67,980 -0.17(-6.37%)
May 18, 2015 2.671 2.700 2.640 2.670 21,738 -0.02(-0.74%)
May 15, 2015 2.582 2.690 2.580 2.690 37,260 +0.11(+4.26%)
May 14, 2015 2.671 2.700 2.560 2.580 70,768 -0.09(-3.37%)
May 13, 2015 2.660 2.700 2.640 2.670 72,433 +0.02(+0.75%)
May 12, 2015 2.690 2.690 2.625 2.650 93,597 +0.05(+2.12%)
May 11, 2015 2.580 2.600 2.540 2.595 118,194 +0.08(+2.98%)
May 08, 2015 2.550 2.620 2.490 2.520 129,682 -0.07(-2.70%)
May 07, 2015 2.610 2.620 2.590 2.590 61,260 -0.04(-1.52%)
May 06, 2015 2.700 2.760 2.610 2.630 98,175 -0.10(-3.66%)
May 05, 2015 2.830 2.890 2.700 2.730 79,882 -0.11(-3.87%)
May 04, 2015 2.690 2.860 2.660 2.840 70,818 +0.17(+6.37%)
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.