Fuel Tech Inc (NQ: FTEK )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.88 11.45 10.88 11.36 71,723 +0.48(+4.41%)
Jul 28, 2006 10.42 11.07 10.35 10.88 166,484 +0.53(+5.12%)
Jul 27, 2006 10.11 10.53 10.11 10.35 115,830 +0.25(+2.48%)
Jul 26, 2006 10.72 11.02 10.07 10.10 366,887 -0.76(-7.00%)
Jul 25, 2006 10.72 11.15 10.72 10.86 80,744 -0.13(-1.18%)
Jul 24, 2006 10.85 11.12 10.85 10.99 51,281 +0.25(+2.33%)
Jul 21, 2006 10.90 11.27 10.71 10.74 101,204 -0.23(-2.10%)
Jul 20, 2006 11.69 11.76 10.90 10.97 64,639 -0.63(-5.43%)
Jul 19, 2006 10.95 11.82 10.95 11.60 96,585 +0.76(+7.01%)
Jul 18, 2006 10.98 11.00 10.63 10.84 85,335 +0.06(+0.56%)
Jul 17, 2006 10.79 11.00 10.61 10.78 108,394 +0.03(+0.28%)
Jul 14, 2006 10.76 10.95 10.50 10.75 186,153 -0.09(-0.83%)
Jul 13, 2006 11.36 11.41 10.56 10.84 317,109 -0.71(-6.15%)
Jul 12, 2006 11.88 11.94 11.42 11.55 179,627 -0.45(-3.75%)
Jul 11, 2006 11.86 12.49 11.63 12.00 216,969 +0.13(+1.10%)
Jul 10, 2006 11.72 11.93 11.30 11.87 157,304 +0.16(+1.37%)
Jul 07, 2006 12.00 12.04 11.71 11.71 114,690 -0.31(-2.58%)
Jul 06, 2006 12.10 12.31 11.91 12.02 214,501 +0.07(+0.59%)
Jul 05, 2006 11.94 12.06 11.80 11.95 177,059 -0.11(-0.91%)
Jul 03, 2006 12.39 12.39 11.95 12.06 154,557 -0.04(-0.33%)
Jun 30, 2006 11.95 12.20 11.62 12.10 132,560 +0.19(+1.60%)
Jun 29, 2006 11.30 11.95 11.29 11.91 188,300 +0.55(+4.84%)
Jun 28, 2006 11.68 11.68 11.15 11.36 270,093 -0.36(-3.07%)
Jun 27, 2006 12.27 12.41 11.61 11.72 257,586 -0.60(-4.87%)
Jun 26, 2006 12.26 12.44 12.19 12.32 91,600 +0.11(+0.90%)
Jun 23, 2006 12.04 12.48 11.95 12.21 197,998 +0.16(+1.33%)
Jun 22, 2006 12.29 12.29 11.76 12.05 130,141 -0.15(-1.23%)
Jun 21, 2006 12.06 12.35 12.00 12.20 270,677 +0.15(+1.24%)
Jun 20, 2006 11.98 12.17 11.87 12.05 145,327 +0.10(+0.84%)
Jun 19, 2006 12.48 12.83 11.93 11.95 232,120 -0.56(-4.48%)
Jun 16, 2006 12.50 12.71 12.30 12.51 179,957 -0.01(-0.08%)
Jun 15, 2006 12.41 12.68 12.04 12.52 520,246 +0.51(+4.25%)
Jun 14, 2006 12.59 12.70 11.75 12.01 551,471 -0.64(-5.06%)
Jun 13, 2006 13.40 13.74 12.57 12.65 548,430 -0.78(-5.81%)
Jun 12, 2006 13.78 14.00 13.31 13.43 207,207 -0.35(-2.54%)
Jun 09, 2006 13.70 14.18 13.25 13.78 219,474 +0.12(+0.88%)
Jun 08, 2006 14.26 14.50 12.63 13.66 530,463 -0.85(-5.86%)
Jun 07, 2006 14.97 15.06 14.49 14.51 292,645 -0.39(-2.62%)
Jun 06, 2006 15.26 15.26 14.75 14.90 252,112 -0.46(-2.99%)
Jun 05, 2006 16.41 16.41 15.20 15.36 384,785 -0.92(-5.65%)
Jun 02, 2006 15.67 16.39 15.51 16.28 527,473 +0.81(+5.24%)
Jun 01, 2006 15.11 15.96 15.11 15.47 366,168 +0.44(+2.93%)
May 31, 2006 15.00 15.19 14.66 15.03 259,753 +0.13(+0.87%)
May 30, 2006 15.25 15.43 14.85 14.90 126,302 -0.47(-3.06%)
May 26, 2006 15.11 15.45 15.00 15.37 79,388 +0.45(+3.02%)
May 25, 2006 14.75 15.05 14.50 14.92 314,234 +0.35(+2.40%)
May 24, 2006 14.90 15.40 14.01 14.57 591,242 -0.43(-2.87%)
May 23, 2006 14.55 16.06 14.55 15.00 280,419 +0.48(+3.31%)
May 22, 2006 14.41 14.91 14.21 14.52 267,356 -0.19(-1.29%)
May 19, 2006 15.12 15.39 13.90 14.71 514,330 -0.40(-2.65%)
May 18, 2006 14.98 15.71 14.92 15.11 539,902 +0.28(+1.89%)
May 17, 2006 15.09 15.09 14.52 14.83 340,087 -0.30(-1.98%)
May 16, 2006 15.57 15.87 14.56 15.13 872,229 -0.38(-2.45%)
May 15, 2006 14.99 15.98 14.99 15.51 1,182,747 +0.56(+3.75%)
May 12, 2006 15.42 15.75 14.63 14.95 808,218 -0.93(-5.86%)
May 11, 2006 17.55 17.61 15.75 15.88 656,248 -1.54(-8.87%)
May 10, 2006 16.55 17.71 16.35 17.43 338,072 +0.71(+4.22%)
May 09, 2006 17.67 18.26 16.35 16.72 649,823 -1.56(-8.53%)
May 08, 2006 18.55 18.62 17.75 18.28 421,413 -0.22(-1.19%)
May 05, 2006 17.92 18.80 17.52 18.50 557,140 +0.64(+3.58%)
May 04, 2006 17.20 17.93 17.05 17.86 541,909 +0.71(+4.14%)
May 03, 2006 16.16 17.15 16.04 17.15 523,163 +1.15(+7.19%)
May 02, 2006 16.01 16.28 15.71 16.00 297,996 -0.18(-1.11%)
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.