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, 2019 1.070 1.070 1.000 1.020 16,725 -0.06(-5.56%)
Oct 30, 2019 1.070 1.080 1.025 1.080 15,386 +0.02(+1.89%)
Oct 29, 2019 1.060 1.100 1.050 1.060 24,202 +0.00(+0.00%)
Oct 28, 2019 1.110 1.130 1.050 1.060 48,539 -0.02(-1.85%)
Oct 25, 2019 1.100 1.140 1.050 1.080 67,100 -0.00(-0.35%)
Oct 24, 2019 1.020 1.180 1.018 1.084 137,087 +0.06(+6.25%)
Oct 23, 2019 1.000 1.020 0.9640 1.020 74,310 +0.04(+4.08%)
Oct 22, 2019 0.9900 1.000 0.9600 0.9800 13,168 -0.02(-2.00%)
Oct 21, 2019 1.000 1.030 0.9600 1.000 39,767 +0.03(+3.30%)
Oct 18, 2019 0.9900 0.9900 0.9600 0.9681 8,600 +0.01(+0.84%)
Oct 17, 2019 0.9900 0.9900 0.9600 0.9600 14,246 -0.02(-2.04%)
Oct 16, 2019 0.9800 0.9800 0.9200 0.9800 23,151 +0.01(+1.03%)
Oct 15, 2019 0.9900 0.9900 0.9200 0.9700 23,067 +0.00(+0.49%)
Oct 14, 2019 0.9800 0.9800 0.9436 0.9653 5,654 -0.01(-1.02%)
Oct 11, 2019 0.9700 0.9900 0.9500 0.9752 12,500 +0.05(+5.20%)
Oct 10, 2019 0.9700 0.9900 0.9253 0.9270 16,950 -0.04(-4.43%)
Oct 09, 2019 0.9618 0.9900 0.9618 0.9700 22,844 +0.02(+2.49%)
Oct 08, 2019 0.9885 0.9900 0.9400 0.9464 14,503 -0.03(-2.92%)
Oct 07, 2019 0.9900 0.9900 0.9501 0.9749 17,035 +0.05(+4.94%)
Oct 04, 2019 1.000 1.050 0.9200 0.9290 29,700 -0.07(-7.10%)
Oct 03, 2019 0.9848 1.000 0.9214 1.000 14,483 +0.05(+5.26%)
Oct 02, 2019 0.9800 1.000 0.9500 0.9500 8,983 -0.00(-0.28%)
Oct 01, 2019 1.020 1.058 0.9301 0.9527 29,673 -0.03(-3.44%)
Sep 30, 2019 0.9975 0.9975 0.9400 0.9866 12,076 +0.04(+3.85%)
Sep 27, 2019 0.9765 0.9953 0.9301 0.9500 20,900 +0.03(+3.25%)
Sep 26, 2019 0.9500 1.070 0.9170 0.9201 76,268 -0.05(-5.14%)
Sep 25, 2019 0.8607 1.020 0.8607 0.9700 121,500 +0.09(+9.98%)
Sep 24, 2019 0.9300 0.9549 0.8331 0.8820 47,197 -0.02(-2.17%)
Sep 23, 2019 0.9700 1.000 0.8903 0.9016 66,277 -0.07(-7.65%)
Sep 20, 2019 1.030 1.030 0.9501 0.9763 32,500 -0.04(-4.28%)
Sep 19, 2019 1.000 1.100 1.000 1.020 27,103 +0.05(+5.15%)
Sep 18, 2019 1.020 1.032 0.9500 0.9700 62,218 -0.04(-3.96%)
Sep 17, 2019 1.066 1.066 1.010 1.010 26,820 -0.07(-6.48%)
Sep 16, 2019 1.050 1.090 1.030 1.080 50,908 +0.06(+5.88%)
Sep 13, 2019 1.040 1.090 1.000 1.020 17,300 -0.05(-4.66%)
Sep 12, 2019 1.080 1.098 1.000 1.070 31,338 -0.02(-1.84%)
Sep 11, 2019 1.090 1.090 1.000 1.090 58,330 +0.03(+2.83%)
Sep 10, 2019 1.020 1.090 1.010 1.060 49,789 +0.06(+6.00%)
Sep 09, 2019 1.010 1.030 1.000 1.000 26,211 +0.00(+0.00%)
Sep 06, 2019 0.9599 1.030 0.9599 1.000 75,500 +0.03(+3.50%)
Sep 05, 2019 0.9253 1.030 0.9200 0.9662 109,151 +0.04(+4.49%)
Sep 04, 2019 0.9000 0.9247 0.8503 0.9247 75,450 +0.06(+6.83%)
Sep 03, 2019 0.9000 0.9000 0.8502 0.8656 27,119 -0.02(-1.70%)
Aug 30, 2019 0.8498 0.8900 0.8210 0.8806 115,500 +0.04(+4.21%)
Aug 29, 2019 0.8200 0.8890 0.8200 0.8450 337,559 +0.03(+3.12%)
Aug 28, 2019 0.8200 0.8300 0.8000 0.8194 67,502 -0.00(-0.15%)
Aug 27, 2019 0.8400 0.8400 0.8176 0.8206 170,882 -0.02(-2.31%)
Aug 26, 2019 0.8400 0.8700 0.8200 0.8400 135,644 -0.01(-1.18%)
Aug 23, 2019 0.8800 0.8968 0.8311 0.8500 159,900 -0.03(-3.41%)
Aug 22, 2019 0.8600 0.9100 0.8500 0.8800 469,681 +0.01(+1.71%)
Aug 21, 2019 0.8695 0.8800 0.8401 0.8652 71,738 -0.00(-0.49%)
Aug 20, 2019 0.8620 0.8889 0.8236 0.8695 148,748 -0.01(-1.19%)
Aug 19, 2019 0.8900 0.8900 0.8402 0.8800 86,217 -0.01(-1.13%)
Aug 16, 2019 0.9000 0.9200 0.8120 0.8901 63,900 -0.03(-3.26%)
Aug 15, 2019 0.9200 0.9398 0.9000 0.9201 128,981 -0.02(-2.53%)
Aug 14, 2019 0.9600 1.040 0.9201 0.9440 187,894 -0.09(-8.35%)
Aug 13, 2019 1.040 1.080 1.030 1.030 151,075 -0.01(-0.96%)
Aug 12, 2019 1.060 1.060 1.030 1.040 22,482 -0.03(-2.80%)
Aug 09, 2019 1.030 1.070 1.030 1.070 26,100 +0.05(+4.90%)
Aug 08, 2019 1.040 1.080 1.010 1.020 28,908 -0.03(-2.86%)
Aug 07, 2019 1.030 1.050 1.000 1.050 15,857 +0.00(+0.00%)
Aug 06, 2019 1.060 1.062 1.015 1.050 34,647 -0.01(-0.94%)
Aug 05, 2019 1.030 1.075 1.000 1.060 45,314 +0.02(+1.92%)
Aug 02, 2019 1.080 1.110 1.030 1.040 44,400 -0.04(-3.70%)
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.