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, 2003 4.500 4.500 4.280 4.450 14,745 -0.03(-0.67%)
Oct 30, 2003 4.400 4.500 4.401 4.480 37,600 +0.08(+1.82%)
Oct 29, 2003 4.360 4.550 4.070 4.400 75,900 -0.10(-2.22%)
Oct 28, 2003 4.450 4.590 4.450 4.500 67,130 +0.06(+1.35%)
Oct 27, 2003 4.380 4.450 4.340 4.440 2,800 +0.10(+2.33%)
Oct 24, 2003 4.231 4.339 4.210 4.339 5,100 +0.09(+2.21%)
Oct 23, 2003 4.220 4.300 4.200 4.245 79,000 -0.09(-2.19%)
Oct 22, 2003 4.450 4.530 4.143 4.340 45,500 -0.13(-2.91%)
Oct 21, 2003 4.580 4.640 4.380 4.470 53,300 -0.13(-2.83%)
Oct 20, 2003 4.610 4.610 4.500 4.600 60,450 -0.05(-1.08%)
Oct 17, 2003 4.650 4.789 4.474 4.650 57,500 +0.00(+0.00%)
Oct 16, 2003 4.950 5.000 4.600 4.650 165,660 -0.30(-6.06%)
Oct 15, 2003 5.000 5.000 4.950 4.950 30,200 -0.05(-1.00%)
Oct 14, 2003 5.000 5.060 4.911 5.000 122,800 -0.04(-0.79%)
Oct 13, 2003 4.950 5.040 4.780 5.040 102,317 +0.05(+1.00%)
Oct 10, 2003 5.040 5.040 4.910 4.990 39,800 -0.01(-0.20%)
Oct 09, 2003 4.990 5.039 4.950 5.000 30,200 +0.01(+0.20%)
Oct 08, 2003 4.900 5.020 4.900 4.990 39,800 +0.08(+1.63%)
Oct 07, 2003 4.901 5.000 4.900 4.910 15,500 -0.04(-0.81%)
Oct 06, 2003 5.120 5.260 4.800 4.950 49,500 -0.16(-3.13%)
Oct 03, 2003 5.290 5.400 5.050 5.110 100,575 -0.19(-3.58%)
Oct 02, 2003 5.310 5.520 5.300 5.300 11,700 +0.00(+0.00%)
Oct 01, 2003 5.300 5.360 5.250 5.300 32,000 -0.05(-0.93%)
Sep 30, 2003 5.370 5.420 5.250 5.350 24,400 +0.00(+0.00%)
Sep 29, 2003 5.600 5.600 5.300 5.350 23,500 -0.15(-2.73%)
Sep 26, 2003 5.640 5.640 5.500 5.500 11,700 +0.00(+0.00%)
Sep 25, 2003 6.050 6.050 5.470 5.500 102,448 -0.50(-8.33%)
Sep 24, 2003 6.120 6.120 6.000 6.000 112,152 -0.08(-1.32%)
Sep 23, 2003 6.090 6.090 6.000 6.080 52,300 +0.08(+1.33%)
Sep 22, 2003 5.700 6.090 5.700 6.000 309,900 +0.05(+0.84%)
Sep 19, 2003 5.980 6.050 5.890 5.950 103,900 -0.05(-0.83%)
Sep 18, 2003 5.960 6.100 5.950 6.000 119,700 +0.00(+0.00%)
Sep 17, 2003 5.450 6.040 5.440 6.000 137,300 -0.08(-1.32%)
Sep 16, 2003 6.000 6.100 5.810 6.080 219,704 +0.18(+3.05%)
Sep 15, 2003 5.880 6.000 5.850 5.900 48,200 -0.10(-1.67%)
Sep 12, 2003 5.850 6.000 5.850 6.000 7,400 +0.14(+2.39%)
Sep 11, 2003 5.830 6.000 5.800 5.860 1,700 +0.04(+0.69%)
Sep 10, 2003 5.801 5.820 5.801 5.820 1,500 +0.02(+0.34%)
Sep 09, 2003 5.930 5.930 5.750 5.800 23,900 -0.05(-0.85%)
Sep 08, 2003 5.830 6.000 5.800 5.850 102,800 -0.05(-0.85%)
Sep 05, 2003 5.840 5.940 5.840 5.900 5,800 -0.07(-1.17%)
Sep 04, 2003 5.990 5.990 5.900 5.970 9,700 -0.01(-0.17%)
Sep 03, 2003 5.530 6.100 5.510 5.980 127,400 +0.08(+1.36%)
Sep 02, 2003 5.510 6.000 5.510 5.900 141,900 +0.20(+3.51%)
Aug 29, 2003 5.451 5.750 5.430 5.700 17,900 +0.28(+5.17%)
Aug 28, 2003 5.500 5.500 5.390 5.420 27,900 -0.08(-1.45%)
Aug 27, 2003 5.450 5.550 5.450 5.500 41,500 +0.07(+1.29%)
Aug 26, 2003 5.510 5.510 5.400 5.430 20,500 -0.07(-1.27%)
Aug 25, 2003 5.489 5.510 5.380 5.500 27,000 -0.04(-0.72%)
Aug 22, 2003 5.560 5.850 5.529 5.540 32,900 -0.16(-2.81%)
Aug 21, 2003 5.390 5.800 5.390 5.700 41,600 -0.09(-1.55%)
Aug 20, 2003 5.490 5.800 5.390 5.790 28,400 +0.29(+5.27%)
Aug 19, 2003 5.420 5.500 5.250 5.500 21,100 +0.11(+2.04%)
Aug 18, 2003 5.137 5.400 5.137 5.390 17,900 +0.29(+5.71%)
Aug 15, 2003 5.140 5.140 4.950 5.099 8,300 +0.09(+1.78%)
Aug 14, 2003 5.000 5.080 4.900 5.010 22,800 -0.12(-2.34%)
Aug 13, 2003 5.140 5.140 5.130 5.130 500 +0.05(+0.98%)
Aug 12, 2003 5.060 5.090 5.000 5.080 27,400 +0.00(+0.00%)
Aug 11, 2003 5.150 5.150 4.720 5.080 23,800 -0.17(-3.24%)
Aug 08, 2003 5.490 5.490 5.080 5.250 49,800 -0.23(-4.18%)
Aug 07, 2003 5.450 5.490 5.290 5.479 19,400 +0.03(+0.53%)
Aug 06, 2003 5.600 5.600 5.290 5.450 17,600 -0.20(-3.52%)
Aug 05, 2003 5.639 5.711 5.610 5.649 3,000 -0.02(-0.37%)
Aug 04, 2003 5.820 5.820 5.450 5.670 14,300 -0.23(-3.88%)
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.