Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fuel Tech Inc
(NQ:
FTEK
)
1.095
-0.015 (-1.35%)
Streaming Delayed Price
Updated: 3:31 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
3.880
3.880
3.880
698,225
-0.35(-8.27%)
Dec 30, 2020
4.230
4.330
4.115
4.230
698,225
+0.13(+3.17%)
Dec 29, 2020
4.330
4.360
4.000
4.100
882,548
-0.30(-6.82%)
Dec 28, 2020
4.880
5.020
4.290
4.400
1,997,884
-0.41(-8.52%)
Dec 24, 2020
5.350
5.460
4.520
4.810
2,100,900
-0.12(-2.43%)
Dec 23, 2020
4.900
5.520
4.850
4.930
5,053,278
+0.52(+11.79%)
Dec 22, 2020
4.360
4.680
4.100
4.410
4,136,968
+0.53(+13.66%)
Dec 21, 2020
3.650
3.900
3.530
3.880
1,719,667
+0.70(+22.01%)
Dec 18, 2020
4.050
4.240
3.180
3.180
2,208,800
-0.85(-21.09%)
Dec 17, 2020
3.960
4.050
3.850
4.030
741,841
+0.05(+1.26%)
Dec 16, 2020
4.020
4.080
3.811
3.980
662,492
-0.17(-4.10%)
Dec 15, 2020
3.600
4.450
3.600
4.150
2,326,688
+0.58(+16.25%)
Dec 14, 2020
3.910
3.930
3.530
3.570
853,599
-0.26(-6.79%)
Dec 11, 2020
3.950
4.000
3.680
3.830
575,600
-0.12(-3.04%)
Dec 10, 2020
3.920
4.070
3.820
3.950
622,226
-0.17(-4.13%)
Dec 09, 2020
4.190
4.190
3.910
4.120
1,136,998
-0.06(-1.44%)
Dec 08, 2020
4.010
4.240
3.950
4.180
1,217,572
+0.05(+1.21%)
Dec 07, 2020
4.160
4.190
3.860
4.130
1,587,702
-0.19(-4.40%)
Dec 04, 2020
4.240
4.340
4.080
4.320
1,590,500
+0.17(+4.10%)
Dec 03, 2020
4.360
4.530
4.060
4.150
3,761,335
+0.24(+6.14%)
Dec 02, 2020
3.440
4.350
3.360
3.910
4,195,084
+0.24(+6.54%)
Dec 01, 2020
4.220
4.220
3.500
3.670
4,428,238
-0.73(-16.59%)
Nov 30, 2020
4.910
4.930
4.110
4.400
4,749,279
-0.73(-14.23%)
Nov 27, 2020
5.680
5.740
5.000
5.130
4,153,600
-0.27(-5.00%)
Nov 25, 2020
4.780
5.560
4.630
5.400
16,861,800
-0.64(-10.60%)
Nov 24, 2020
6.070
7.040
4.330
6.040
142,597,392
+3.22(+114.18%)
Nov 23, 2020
1.590
2.870
1.580
2.820
40,237,712
+1.55(+122.05%)
Nov 20, 2020
1.160
1.490
1.150
1.270
5,779,000
+0.16(+14.41%)
Nov 19, 2020
1.040
1.120
1.000
1.110
1,708,408
+0.11(+11.00%)
Nov 18, 2020
1.000
1.020
0.9600
1.000
1,247,406
+0.06(+5.82%)
Nov 17, 2020
0.9600
0.9893
0.9202
0.9450
1,129,521
-0.02(-1.56%)
Nov 16, 2020
1.030
1.090
0.9500
0.9600
1,384,050
-0.07(-6.80%)
Nov 13, 2020
1.180
1.196
1.010
1.030
2,817,000
-0.21(-16.94%)
Nov 12, 2020
1.110
1.400
1.090
1.240
7,348,257
-0.01(-0.80%)
Nov 11, 2020
1.070
2.050
1.070
1.250
159,077,504
+0.49(+64.26%)
Nov 10, 2020
0.8120
0.8200
0.7500
0.7610
982,008
-0.05(-6.05%)
Nov 09, 2020
0.7500
0.8100
0.7500
0.8100
85,660
+0.07(+8.74%)
Nov 06, 2020
0.7294
0.7500
0.7260
0.7449
41,100
-0.01(-0.68%)
Nov 05, 2020
0.7415
0.7500
0.7120
0.7500
35,774
+0.04(+4.94%)
Nov 04, 2020
0.7600
0.7730
0.7120
0.7147
20,863
-0.02(-2.71%)
Nov 03, 2020
0.7200
0.7346
0.6989
0.7346
45,808
+0.02(+2.38%)
Nov 02, 2020
0.7100
0.7299
0.7010
0.7175
25,618
+0.01(+1.06%)
Oct 30, 2020
0.7100
0.7380
0.7000
0.7100
48,000
+0.01(+1.14%)
Oct 29, 2020
0.7500
0.7600
0.6900
0.7020
125,356
-0.06(-7.62%)
Oct 28, 2020
0.7843
0.7843
0.7500
0.7599
27,603
-0.03(-3.81%)
Oct 27, 2020
0.7864
0.8200
0.7827
0.7900
44,326
-0.03(-3.66%)
Oct 26, 2020
0.8200
0.8200
0.7800
0.8200
55,836
+0.00(+0.00%)
Oct 23, 2020
0.8300
0.8500
0.8147
0.8200
15,000
+0.00(+0.00%)
Oct 22, 2020
0.8400
0.8400
0.8200
0.8200
25,933
-0.02(-2.62%)
Oct 21, 2020
0.8200
0.8480
0.8200
0.8421
99,368
+0.02(+2.70%)
Oct 20, 2020
0.8100
0.8400
0.8000
0.8200
35,505
+0.02(+2.99%)
Oct 19, 2020
0.8340
0.8450
0.7962
0.7962
15,463
-0.02(-2.04%)
Oct 16, 2020
0.8141
0.8478
0.8100
0.8128
48,400
-0.01(-0.87%)
Oct 15, 2020
0.8499
0.8499
0.7880
0.8199
56,770
-0.03(-3.54%)
Oct 14, 2020
0.8351
0.8500
0.7850
0.8500
53,336
+0.01(+1.78%)
Oct 13, 2020
0.8600
0.8600
0.8101
0.8351
43,847
+0.01(+0.61%)
Oct 12, 2020
0.8408
0.8580
0.8300
0.8300
73,912
-0.02(-1.93%)
Oct 09, 2020
0.7900
0.8600
0.7900
0.8463
156,400
+0.05(+5.79%)
Oct 08, 2020
0.8000
0.8000
0.7901
0.8000
53,708
+0.00(+0.24%)
Oct 07, 2020
0.7984
0.8280
0.7789
0.7981
63,133
-0.01(-1.47%)
Oct 06, 2020
0.7900
0.8399
0.7800
0.8100
70,528
+0.01(+1.24%)
Oct 05, 2020
0.8000
0.8500
0.7700
0.8001
55,263
-0.03(-3.60%)
Oct 02, 2020
0.8210
0.8311
0.8149
0.8300
79,000
-0.01(-1.19%)
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
.