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 (%)
Jan 31, 2022 1.120 1.200 1.120 1.190 94,251 +0.07(+6.25%)
Jan 28, 2022 1.080 1.130 1.050 1.120 164,953 +0.04(+3.70%)
Jan 27, 2022 1.100 1.130 1.070 1.080 108,866 -0.06(-5.26%)
Jan 26, 2022 1.130 1.200 1.120 1.140 165,300 +0.01(+0.88%)
Jan 25, 2022 1.140 1.180 1.100 1.130 128,141 -0.03(-2.59%)
Jan 24, 2022 1.080 1.170 1.040 1.160 478,948 +0.03(+2.65%)
Jan 21, 2022 1.180 1.190 1.110 1.130 427,184 -0.05(-4.24%)
Jan 20, 2022 1.210 1.250 1.170 1.180 204,830 -0.03(-2.48%)
Jan 19, 2022 1.260 1.280 1.190 1.210 468,145 -0.05(-3.97%)
Jan 18, 2022 1.300 1.320 1.260 1.260 141,489 -0.08(-5.97%)
Jan 14, 2022 1.340 0 +0.02(+1.52%)
Jan 13, 2022 1.380 1.400 1.300 1.320 126,054 -0.07(-5.04%)
Jan 12, 2022 1.390 1.410 1.350 1.390 171,782 +0.01(+0.72%)
Jan 11, 2022 1.380 1.388 1.330 1.380 107,827 +0.05(+3.76%)
Jan 10, 2022 1.300 1.360 1.290 1.330 212,985 +0.00(+0.00%)
Jan 07, 2022 1.320 1.350 1.280 1.330 140,080 +0.02(+1.53%)
Jan 06, 2022 1.310 1.390 1.300 1.310 237,151 -0.01(-0.76%)
Jan 05, 2022 1.390 1.410 1.320 1.320 360,844 -0.06(-4.35%)
Jan 04, 2022 1.430 1.450 1.370 1.380 234,299 -0.06(-4.17%)
Jan 03, 2022 1.380 1.470 1.380 1.440 280,114 +0.04(+2.86%)
Dec 31, 2021 1.350 1.450 1.350 1.400 557,768 +0.03(+2.19%)
Dec 30, 2021 1.360 1.438 1.350 1.370 415,702 -0.01(-0.72%)
Dec 29, 2021 1.440 1.440 1.380 1.380 588,638 -0.06(-4.17%)
Dec 28, 2021 1.470 1.480 1.420 1.440 268,852 -0.04(-2.70%)
Dec 27, 2021 1.510 1.545 1.460 1.480 346,147 -0.05(-3.27%)
Dec 23, 2021 1.550 1.550 1.500 1.530 392,470 -0.04(-2.55%)
Dec 22, 2021 1.490 1.570 1.480 1.570 332,174 +0.07(+4.67%)
Dec 21, 2021 1.440 1.520 1.420 1.500 315,950 +0.07(+4.90%)
Dec 20, 2021 1.430 1.450 1.400 1.430 248,859 -0.06(-4.03%)
Dec 17, 2021 1.420 1.498 1.380 1.490 280,122 +0.07(+4.93%)
Dec 16, 2021 1.470 1.510 1.420 1.420 264,228 -0.05(-3.40%)
Dec 15, 2021 1.440 1.510 1.389 1.470 423,084 +0.03(+2.08%)
Dec 14, 2021 1.450 1.500 1.430 1.440 269,635 -0.03(-2.04%)
Dec 13, 2021 1.520 1.530 1.460 1.470 267,853 -0.07(-4.55%)
Dec 10, 2021 1.570 1.580 1.520 1.540 160,865 +0.01(+0.65%)
Dec 09, 2021 1.600 1.625 1.524 1.530 176,600 -0.10(-6.13%)
Dec 08, 2021 1.580 1.650 1.540 1.630 251,416 +0.07(+4.49%)
Dec 07, 2021 1.520 1.600 1.520 1.560 356,211 +0.03(+1.96%)
Dec 06, 2021 1.470 1.540 1.420 1.530 277,144 +0.06(+4.08%)
Dec 03, 2021 1.560 1.580 1.460 1.470 477,353 -0.10(-6.37%)
Dec 02, 2021 1.520 1.590 1.480 1.570 468,012 +0.04(+2.61%)
Dec 01, 2021 1.650 1.695 1.520 1.530 640,627 -0.11(-6.71%)
Nov 30, 2021 1.610 1.675 1.560 1.640 515,144 -0.02(-1.20%)
Nov 29, 2021 1.690 1.690 1.620 1.660 440,538 -0.01(-0.60%)
Nov 26, 2021 1.640 1.710 1.615 1.670 383,083 -0.08(-4.57%)
Nov 24, 2021 1.700 1.760 1.660 1.750 308,137 +0.04(+2.34%)
Nov 23, 2021 1.880 1.920 1.530 1.710 2,235,183 -0.18(-9.52%)
Nov 22, 2021 1.950 1.980 1.850 1.890 485,388 -0.06(-3.08%)
Nov 19, 2021 1.910 2.040 1.900 1.950 684,865 +0.04(+2.09%)
Nov 18, 2021 2.100 1.930 1.850 1.910 860,391 -0.18(-8.61%)
Nov 17, 2021 2.070 2.115 2.020 2.090 528,948 -0.01(-0.48%)
Nov 16, 2021 2.090 2.150 2.050 2.100 512,240 -0.04(-1.87%)
Nov 15, 2021 2.210 2.270 2.040 2.140 993,007 -0.07(-3.17%)
Nov 12, 2021 2.160 2.349 2.120 2.210 3,225,146 +0.14(+6.76%)
Nov 11, 2021 2.020 2.133 1.870 2.070 2,499,551 +0.12(+6.15%)
Nov 10, 2021 1.910 1.950 537,815 +0.01(+0.52%)
Nov 08, 2021 1.870 1.980 1.870 1.940 978,565 +0.09(+4.86%)
Nov 05, 2021 1.930 1.969 1.820 1.850 864,036 -0.09(-4.64%)
Nov 04, 2021 1.980 2.010 1.920 1.940 559,382 -0.04(-2.02%)
Nov 03, 2021 1.960 2.050 1.960 1.980 436,684 -0.03(-1.49%)
Nov 02, 2021 1.990 2.020 1.940 2.010 537,310 +0.05(+2.55%)
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.