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, 2018 1.230 1.259 1.200 1.200 6,304 -0.03(-2.43%)
Oct 30, 2018 1.240 1.240 1.150 1.230 27,436 -0.02(-1.61%)
Oct 29, 2018 1.150 1.280 1.150 1.250 53,106 +0.10(+8.70%)
Oct 26, 2018 1.160 1.170 1.130 1.150 22,300 -0.01(-0.86%)
Oct 25, 2018 1.160 1.180 1.160 1.160 18,092 +0.01(+0.87%)
Oct 24, 2018 1.170 1.180 1.150 1.150 3,424 -0.02(-1.71%)
Oct 23, 2018 1.150 1.191 1.150 1.170 51,170 +0.00(+0.00%)
Oct 22, 2018 1.220 1.220 1.170 1.170 41,585 -0.06(-4.88%)
Oct 19, 2018 1.240 1.240 1.230 1.230 24,700 +0.00(+0.00%)
Oct 18, 2018 1.270 1.285 1.230 1.230 20,025 -0.04(-3.15%)
Oct 17, 2018 1.210 1.340 1.200 1.270 56,911 +0.05(+4.10%)
Oct 16, 2018 1.220 1.250 1.160 1.220 25,819 +0.01(+0.83%)
Oct 15, 2018 1.270 1.280 1.200 1.210 25,762 -0.07(-5.47%)
Oct 12, 2018 1.250 1.330 1.250 1.280 31,400 +0.05(+4.07%)
Oct 11, 2018 1.210 1.310 1.160 1.230 21,989 -0.05(-3.91%)
Oct 10, 2018 1.320 1.350 1.280 1.280 69,470 -0.04(-3.03%)
Oct 09, 2018 1.310 1.350 1.300 1.320 55,900 +0.02(+1.54%)
Oct 08, 2018 1.350 1.370 1.300 1.300 21,725 -0.05(-3.70%)
Oct 05, 2018 1.330 1.350 1.300 1.350 17,800 +0.03(+2.27%)
Oct 04, 2018 1.340 1.400 1.320 1.320 25,288 -0.02(-1.49%)
Oct 03, 2018 1.340 1.350 1.330 1.340 35,146 +0.00(+0.29%)
Oct 02, 2018 1.310 1.350 1.300 1.336 29,301 +0.04(+2.78%)
Oct 01, 2018 1.340 1.350 1.300 1.300 35,379 +0.00(+0.00%)
Sep 28, 2018 1.300 1.330 1.300 1.300 25,800 +0.02(+1.55%)
Sep 27, 2018 1.273 1.330 1.260 1.280 18,601 -0.02(-1.53%)
Sep 26, 2018 1.300 1.340 1.300 1.300 29,976 +0.00(+0.00%)
Sep 25, 2018 1.320 1.353 1.300 1.300 12,432 -0.03(-2.26%)
Sep 24, 2018 1.360 1.360 1.300 1.330 33,166 -0.02(-1.48%)
Sep 21, 2018 1.310 1.350 1.285 1.350 12,900 +0.05(+3.85%)
Sep 20, 2018 1.400 1.410 1.250 1.300 91,683 -0.11(-7.80%)
Sep 19, 2018 1.420 1.420 1.400 1.410 40,816 -0.01(-0.70%)
Sep 18, 2018 1.400 1.430 1.390 1.420 53,156 +0.02(+1.43%)
Sep 17, 2018 1.350 1.440 1.340 1.400 137,556 +0.06(+4.48%)
Sep 14, 2018 1.290 1.380 1.280 1.340 135,100 +0.04(+3.08%)
Sep 13, 2018 1.290 1.320 1.270 1.300 36,299 +0.03(+2.36%)
Sep 12, 2018 1.280 1.310 1.250 1.270 85,307 -0.01(-0.78%)
Sep 11, 2018 1.220 1.309 1.170 1.280 203,632 +0.05(+4.07%)
Sep 10, 2018 1.310 1.450 1.150 1.230 1,071,724 +0.07(+6.03%)
Sep 07, 2018 1.110 1.160 1.080 1.160 11,700 +0.04(+3.62%)
Sep 06, 2018 1.150 1.170 1.100 1.119 18,864 -0.04(-3.07%)
Sep 05, 2018 1.190 1.190 1.140 1.155 28,932 -0.01(-1.24%)
Sep 04, 2018 1.190 1.210 1.169 1.169 30,902 -0.01(-0.89%)
Aug 31, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
Aug 30, 2018 1.140 1.170 1.140 1.170 41,573 +0.02(+1.74%)
Aug 29, 2018 1.130 1.150 1.110 1.150 4,845 +0.03(+2.68%)
Aug 28, 2018 1.120 1.160 1.110 1.120 23,898 +0.01(+0.90%)
Aug 27, 2018 1.150 1.170 1.110 1.110 19,660 -0.01(-0.89%)
Aug 24, 2018 1.020 1.190 1.020 1.120 229,600 +0.10(+9.79%)
Aug 23, 2018 1.040 1.090 1.000 1.020 27,440 -0.02(-1.91%)
Aug 22, 2018 0.9800 1.040 0.9800 1.040 66,051 +0.06(+6.12%)
Aug 21, 2018 1.010 1.020 0.9800 0.9800 22,750 -0.04(-3.99%)
Aug 20, 2018 1.000 1.030 1.000 1.021 2,329 +0.01(+1.06%)
Aug 17, 2018 1.000 1.030 0.9800 1.010 24,100 +0.03(+3.05%)
Aug 16, 2018 0.9800 1.010 0.9800 0.9801 53,347 -0.02(-1.99%)
Aug 15, 2018 1.020 1.030 0.9900 1.000 73,111 -0.03(-2.91%)
Aug 14, 2018 1.000 1.031 0.9800 1.030 59,665 +0.00(+0.00%)
Aug 13, 2018 1.030 1.031 0.9876 1.030 14,869 +0.00(+0.00%)
Aug 10, 2018 1.020 1.050 0.9700 1.030 32,100 +0.00(+0.00%)
Aug 09, 2018 1.010 1.030 0.9600 1.030 41,646 +0.00(+0.00%)
Aug 08, 2018 0.9850 1.030 0.9850 1.030 21,911 +0.04(+3.64%)
Aug 07, 2018 1.003 1.010 0.9701 0.9938 27,694 +0.00(+0.38%)
Aug 06, 2018 0.9700 1.010 0.9700 0.9900 13,778 +0.02(+2.06%)
Aug 03, 2018 0.9900 1.020 0.9700 0.9700 4,900 -0.03(-3.00%)
Aug 02, 2018 0.9810 1.010 0.9810 1.000 8,551 +0.01(+0.58%)
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.