Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.250 -0.005 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 5.940 6.320 5.920 6.090 738,942 +0.15(+2.53%)
Apr 29, 2014 5.510 6.200 5.350 5.940 932,535 +0.47(+8.59%)
Apr 28, 2014 5.370 5.520 5.200 5.470 275,724 +0.10(+1.86%)
Apr 25, 2014 5.640 5.680 5.351 5.370 146,233 -0.26(-4.62%)
Apr 24, 2014 5.640 5.720 5.560 5.630 93,989 +0.03(+0.54%)
Apr 23, 2014 5.680 5.720 5.590 5.600 53,518 -0.10(-1.75%)
Apr 22, 2014 5.580 5.730 5.560 5.700 131,112 +0.12(+2.15%)
Apr 21, 2014 5.640 5.730 5.503 5.580 83,396 -0.02(-0.36%)
Apr 17, 2014 5.580 5.600 5.600 5.600 294,500 +0.04(+0.72%)
Apr 16, 2014 5.370 5.599 5.310 5.560 319,700 +0.23(+4.32%)
Apr 15, 2014 5.240 5.350 5.200 5.330 272,982 +0.10(+1.91%)
Apr 14, 2014 5.310 5.370 5.180 5.230 226,293 -0.01(-0.19%)
Apr 11, 2014 5.160 5.350 5.140 5.240 138,136 +0.03(+0.58%)
Apr 10, 2014 5.250 5.330 5.190 5.210 122,306 -0.07(-1.33%)
Apr 09, 2014 5.250 5.340 5.230 5.280 105,793 +0.06(+1.15%)
Apr 08, 2014 5.190 5.339 5.140 5.220 198,402 +0.07(+1.36%)
Apr 07, 2014 5.250 5.380 5.140 5.150 187,364 -0.12(-2.28%)
Apr 04, 2014 5.220 5.330 5.080 5.270 327,939 +0.11(+2.13%)
Apr 03, 2014 5.330 5.390 5.060 5.160 230,115 -0.20(-3.73%)
Apr 02, 2014 5.270 5.410 5.150 5.360 278,809 +0.08(+1.52%)
Apr 01, 2014 5.020 5.320 5.000 5.280 440,756 +0.28(+5.60%)
Mar 31, 2014 5.050 5.166 4.910 5.000 216,016 +0.00(+0.00%)
Mar 28, 2014 5.060 5.150 4.900 5.000 248,888 -0.03(-0.60%)
Mar 27, 2014 4.960 5.170 4.900 5.030 282,915 +0.04(+0.80%)
Mar 26, 2014 5.170 5.248 4.920 4.990 416,781 -0.14(-2.73%)
Mar 25, 2014 5.250 5.390 5.110 5.130 252,705 -0.06(-1.16%)
Mar 24, 2014 5.310 5.450 5.130 5.190 336,540 -0.09(-1.70%)
Mar 21, 2014 5.370 5.440 5.240 5.280 250,894 -0.07(-1.31%)
Mar 20, 2014 5.500 5.580 5.320 5.350 269,105 -0.18(-3.25%)
Mar 19, 2014 5.530 5.670 5.390 5.530 319,434 -0.05(-0.90%)
Mar 18, 2014 5.340 5.600 5.280 5.580 399,828 +0.25(+4.69%)
Mar 17, 2014 5.510 5.620 5.310 5.330 431,570 -0.09(-1.66%)
Mar 14, 2014 5.340 5.500 5.314 5.420 331,681 +0.05(+0.93%)
Mar 13, 2014 5.560 5.700 5.260 5.370 724,278 -0.25(-4.45%)
Mar 12, 2014 5.670 5.780 5.430 5.620 749,143 -0.08(-1.40%)
Mar 11, 2014 5.500 6.100 5.250 5.700 3,125,860 -1.17(-17.03%)
Mar 10, 2014 7.000 7.144 6.690 6.870 652,390 -0.06(-0.87%)
Mar 07, 2014 6.900 7.060 6.800 6.930 323,720 +0.04(+0.58%)
Mar 06, 2014 7.090 7.200 6.850 6.890 402,355 -0.14(-1.99%)
Mar 05, 2014 7.050 7.300 6.810 7.030 728,247 -0.05(-0.71%)
Mar 04, 2014 6.370 7.370 6.320 7.080 1,421,364 +0.85(+13.64%)
Mar 03, 2014 6.290 6.510 6.070 6.230 412,985 -0.16(-2.50%)
Feb 28, 2014 6.550 6.600 6.390 6.390 386,625 -0.16(-2.44%)
Feb 27, 2014 6.230 6.600 6.230 6.550 392,368 +0.29(+4.63%)
Feb 26, 2014 6.270 6.560 6.200 6.260 429,175 +0.03(+0.48%)
Feb 25, 2014 6.200 6.623 6.200 6.230 450,226 +0.05(+0.81%)
Feb 24, 2014 6.090 6.485 6.000 6.180 618,240 +0.18(+3.00%)
Feb 21, 2014 5.710 6.090 5.610 6.000 535,679 +0.27(+4.71%)
Feb 20, 2014 5.880 5.970 5.680 5.730 377,042 -0.16(-2.72%)
Feb 19, 2014 5.750 6.090 5.750 5.890 300,717 +0.11(+1.90%)
Feb 18, 2014 6.150 6.150 5.700 5.780 559,516 -0.33(-5.40%)
Feb 14, 2014 6.300 6.110 6.110 6.110 250,700 -0.19(-3.02%)
Feb 13, 2014 6.000 6.400 5.950 6.300 327,558 +0.26(+4.30%)
Feb 12, 2014 6.130 6.240 6.031 6.040 156,133 -0.08(-1.31%)
Feb 11, 2014 6.130 6.250 6.000 6.120 256,965 -0.04(-0.65%)
Feb 10, 2014 6.240 6.330 6.080 6.160 249,010 -0.12(-1.91%)
Feb 07, 2014 6.130 6.400 6.130 6.280 216,481 +0.16(+2.61%)
Feb 06, 2014 6.200 6.360 6.060 6.120 141,478 -0.08(-1.29%)
Feb 05, 2014 6.350 6.360 6.060 6.200 211,839 -0.15(-2.36%)
Feb 04, 2014 6.150 6.570 6.110 6.350 407,556 +0.20(+3.25%)
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.