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, 2002 3.511 3.550 3.360 3.450 31,500 -0.01(-0.29%)
Oct 30, 2002 3.299 3.550 3.299 3.460 57,800 +0.20(+6.17%)
Oct 29, 2002 3.250 3.750 3.200 3.259 140,850 +0.26(+8.63%)
Oct 28, 2002 2.760 3.050 2.760 3.000 117,100 -0.08(-2.60%)
Oct 25, 2002 3.160 3.160 2.850 3.080 48,900 -0.02(-0.65%)
Oct 24, 2002 3.110 3.120 3.100 3.100 2,500 +0.00(+0.00%)
Oct 23, 2002 3.350 3.351 3.200 3.100 18,000 -0.10(-3.16%)
Oct 22, 2002 3.180 3.300 3.050 3.201 46,800 +0.15(+4.95%)
Oct 21, 2002 3.160 3.250 3.050 3.050 14,760 -0.15(-4.69%)
Oct 18, 2002 3.150 3.230 3.000 3.200 45,700 +0.04(+1.27%)
Oct 17, 2002 3.250 3.330 3.150 3.160 17,200 -0.09(-2.77%)
Oct 16, 2002 3.360 3.370 3.020 3.250 13,857 -0.08(-2.40%)
Oct 15, 2002 3.460 3.460 3.160 3.330 58,500 -0.10(-2.94%)
Oct 14, 2002 3.500 3.500 3.431 3.431 17,550 +0.02(+0.62%)
Oct 11, 2002 3.350 3.500 3.350 3.410 29,800 +0.02(+0.72%)
Oct 10, 2002 3.690 3.690 3.010 3.386 69,300 -0.38(-10.20%)
Oct 09, 2002 3.670 3.910 3.670 3.770 3,600 +0.01(+0.27%)
Oct 08, 2002 3.700 3.860 3.650 3.760 9,900 +0.06(+1.62%)
Oct 07, 2002 3.910 3.910 3.661 3.700 48,300 -0.21(-5.37%)
Oct 04, 2002 3.920 4.040 3.910 3.910 14,400 -0.09(-2.25%)
Oct 03, 2002 3.960 4.150 3.960 4.000 3,800 -0.19(-4.53%)
Oct 02, 2002 4.200 4.450 4.000 4.190 7,600 +0.09(+2.20%)
Oct 01, 2002 4.250 4.250 4.000 4.100 50,600 -0.19(-4.43%)
Sep 30, 2002 4.180 4.290 3.950 4.290 4,060 +0.15(+3.62%)
Sep 27, 2002 4.250 4.250 4.100 4.140 1,000 -0.15(-3.50%)
Sep 26, 2002 4.030 4.320 4.030 4.290 1,800 +0.04(+0.94%)
Sep 25, 2002 4.010 4.350 4.000 4.250 13,300 +0.26(+6.52%)
Sep 24, 2002 4.000 4.000 3.950 3.990 29,300 -0.01(-0.25%)
Sep 23, 2002 4.049 4.050 3.960 4.000 46,200 +0.01(+0.25%)
Sep 20, 2002 4.149 4.149 3.950 3.990 22,000 -0.21(-5.00%)
Sep 19, 2002 4.261 4.351 4.150 4.200 24,300 -0.15(-3.47%)
Sep 18, 2002 4.150 4.500 3.960 4.351 44,600 +0.19(+4.62%)
Sep 17, 2002 4.520 4.550 4.150 4.159 85,800 -0.35(-7.78%)
Sep 16, 2002 4.430 4.640 4.430 4.510 24,200 -0.02(-0.42%)
Sep 13, 2002 4.510 4.600 4.430 4.529 13,700 +0.01(+0.20%)
Sep 12, 2002 4.522 4.670 4.510 4.520 6,200 -0.13(-2.80%)
Sep 11, 2002 4.650 4.730 4.550 4.650 5,200 -0.10(-2.11%)
Sep 10, 2002 4.710 4.750 4.580 4.750 67,800 +0.05(+1.06%)
Sep 09, 2002 4.660 4.700 4.650 4.700 13,100 +0.02(+0.43%)
Sep 06, 2002 4.700 4.790 4.650 4.680 23,500 -0.07(-1.47%)
Sep 05, 2002 4.940 4.989 4.700 4.750 3,700 -0.25(-5.00%)
Sep 04, 2002 4.740 5.000 4.740 5.000 16,300 +0.00(+0.00%)
Sep 03, 2002 5.010 5.011 4.850 5.000 5,100 -0.05(-0.99%)
Aug 30, 2002 5.000 5.050 4.920 5.050 18,300 +0.05(+1.00%)
Aug 29, 2002 4.800 5.000 4.640 5.000 35,300 +0.10(+2.04%)
Aug 28, 2002 4.910 5.010 4.700 4.900 51,600 -0.07(-1.43%)
Aug 27, 2002 5.089 5.100 4.971 4.971 6,400 -0.06(-1.17%)
Aug 26, 2002 5.080 5.100 4.900 5.030 39,300 -0.17(-3.27%)
Aug 23, 2002 5.232 5.232 5.100 5.200 11,200 -0.09(-1.70%)
Aug 22, 2002 5.350 5.350 5.150 5.290 3,500 -0.06(-1.12%)
Aug 21, 2002 5.110 5.400 5.110 5.350 36,800 +0.03(+0.55%)
Aug 20, 2002 5.210 5.321 4.930 5.321 5,800 +0.07(+1.35%)
Aug 16, 2002 5.100 5.250 4.760 5.250 12,400 +0.15(+2.94%)
Aug 15, 2002 4.704 5.100 4.560 5.100 18,600 +0.10(+2.00%)
Aug 14, 2002 4.980 5.050 4.520 5.000 52,800 +0.15(+3.09%)
Aug 13, 2002 4.980 5.199 4.820 4.850 1,320,000 -0.31(-5.99%)
Aug 12, 2002 5.080 5.200 5.080 5.159 19,000 -0.04(-0.79%)
Aug 07, 2002 5.250 5.250 5.020 5.200 5,000 -0.05(-0.95%)
Aug 06, 2002 5.010 5.250 5.010 5.250 24,300 +0.20(+3.96%)
Aug 05, 2002 5.370 5.370 5.050 5.050 1,260,000 -0.25(-4.72%)
Aug 02, 2002 5.810 5.810 5.101 5.300 22,100 -0.52(-8.93%)
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.