Skip to main content
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 (%)
Mar 31, 2004 4.690 5.040 4.560 5.000 67,800 +0.35(+7.53%)
Mar 30, 2004 4.570 4.650 4.510 4.650 7,300 +0.10(+2.20%)
Mar 29, 2004 4.690 4.690 4.550 4.550 20,600 -0.18(-3.81%)
Mar 26, 2004 4.560 4.850 4.560 4.730 14,700 +0.04(+0.85%)
Mar 25, 2004 4.560 4.740 4.530 4.690 11,700 +0.08(+1.74%)
Mar 24, 2004 4.575 4.700 4.460 4.610 18,600 +0.01(+0.22%)
Mar 23, 2004 4.500 4.690 4.500 4.600 20,600 +0.00(+0.00%)
Mar 22, 2004 4.550 4.600 4.500 4.600 22,300 -0.10(-2.13%)
Mar 19, 2004 4.850 4.850 4.600 4.700 24,600 -0.09(-1.88%)
Mar 18, 2004 4.590 4.930 4.590 4.790 28,200 -0.00(-0.02%)
Mar 17, 2004 4.830 4.850 4.570 4.791 30,700 -0.09(-1.82%)
Mar 16, 2004 4.450 4.910 4.430 4.880 21,300 +0.22(+4.72%)
Mar 15, 2004 4.560 4.660 4.530 4.660 11,800 -0.06(-1.25%)
Mar 12, 2004 4.460 4.719 4.460 4.719 22,900 +0.12(+2.59%)
Mar 11, 2004 4.520 4.720 4.510 4.600 13,500 +0.06(+1.32%)
Mar 10, 2004 4.890 4.890 4.500 4.540 30,200 -0.23(-4.82%)
Mar 09, 2004 4.670 4.920 4.670 4.770 36,000 -0.03(-0.63%)
Mar 08, 2004 4.770 5.050 4.600 4.800 61,600 +0.25(+5.49%)
Mar 05, 2004 4.700 4.810 4.550 4.550 23,500 -0.15(-3.19%)
Mar 04, 2004 4.800 4.800 4.700 4.700 35,400 -0.02(-0.42%)
Mar 03, 2004 4.711 4.811 4.700 4.720 26,300 -0.06(-1.26%)
Mar 02, 2004 4.665 4.850 4.665 4.780 17,900 -0.04(-0.83%)
Mar 01, 2004 4.680 4.840 4.350 4.820 49,700 +0.19(+4.10%)
Feb 27, 2004 4.350 4.730 4.340 4.630 49,000 +0.08(+1.76%)
Feb 26, 2004 4.700 4.800 4.300 4.550 124,400 -0.26(-5.41%)
Feb 25, 2004 4.800 4.950 4.670 4.810 28,600 +0.02(+0.42%)
Feb 24, 2004 4.650 4.790 4.570 4.790 21,300 +0.07(+1.48%)
Feb 23, 2004 4.900 4.990 4.690 4.720 28,900 -0.24(-4.84%)
Feb 20, 2004 4.800 5.110 4.795 4.960 54,500 +0.21(+4.42%)
Feb 19, 2004 4.850 5.140 4.720 4.750 59,300 -0.29(-5.75%)
Feb 18, 2004 4.650 5.180 4.460 5.040 167,200 +0.26(+5.44%)
Feb 17, 2004 4.869 4.869 4.650 4.780 51,700 +0.12(+2.58%)
Feb 13, 2004 4.800 4.940 4.500 4.660 71,100 -0.14(-2.92%)
Feb 12, 2004 5.140 5.180 4.780 4.800 99,200 -0.32(-6.25%)
Feb 11, 2004 5.200 5.200 4.950 5.120 228,800 -0.03(-0.58%)
Feb 10, 2004 5.100 5.600 4.891 5.150 414,700 +0.75(+17.05%)
Feb 09, 2004 4.050 4.450 4.050 4.400 92,500 +0.54(+13.99%)
Feb 06, 2004 3.800 3.880 3.800 3.860 34,100 -0.04(-1.03%)
Feb 05, 2004 3.910 3.930 3.900 3.900 18,200 +0.00(+0.00%)
Feb 04, 2004 4.100 4.100 3.880 3.900 36,500 -0.07(-1.76%)
Feb 03, 2004 3.950 4.150 3.950 3.970 25,700 -0.02(-0.50%)
Feb 02, 2004 4.050 4.066 3.810 3.990 154,700 -0.11(-2.68%)
Jan 30, 2004 4.020 4.120 4.020 4.100 12,900 -0.01(-0.24%)
Jan 29, 2004 4.270 4.270 4.010 4.110 18,000 -0.16(-3.75%)
Jan 28, 2004 4.300 4.550 4.270 4.270 30,100 -0.16(-3.59%)
Jan 27, 2004 4.280 4.440 4.260 4.429 39,300 +0.18(+4.21%)
Jan 26, 2004 4.250 4.290 4.150 4.250 44,300 +0.05(+1.19%)
Jan 23, 2004 4.100 4.250 4.050 4.200 25,300 +0.15(+3.70%)
Jan 22, 2004 3.900 4.100 3.900 4.050 61,300 +0.15(+3.85%)
Jan 21, 2004 4.010 4.010 3.850 3.900 16,600 -0.07(-1.74%)
Jan 20, 2004 4.080 4.080 3.900 3.969 79,000 +0.07(+1.77%)
Jan 16, 2004 4.090 4.100 3.860 3.900 118,900 -0.20(-4.88%)
Jan 15, 2004 4.120 4.140 4.100 4.100 47,434 +0.00(+0.00%)
Jan 14, 2004 4.130 4.220 4.100 4.100 25,248 -0.04(-0.97%)
Jan 13, 2004 4.131 4.200 4.100 4.140 32,450 +0.01(+0.24%)
Jan 12, 2004 4.220 4.220 4.030 4.130 37,733 -0.08(-1.90%)
Jan 09, 2004 3.800 4.220 3.750 4.210 170,484 +0.46(+12.27%)
Jan 08, 2004 3.650 3.770 3.620 3.750 43,029 +0.13(+3.59%)
Jan 07, 2004 3.600 3.620 3.400 3.620 106,261 +0.05(+1.40%)
Jan 06, 2004 3.500 3.600 3.450 3.570 59,500 +0.07(+2.00%)
Jan 05, 2004 3.620 3.620 3.450 3.500 154,700 -0.07(-1.96%)
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.