ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fuel Tech Inc (NQ: FTEK )

0.9987 +0.0097 (+0.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.000 1.010 0.9890 0.9890 75,743 -0.02(-2.08%)
Aug 20, 2024 1.030 1.030 0.9998 1.010 59,066 +0.00(+0.00%)
Aug 19, 2024 1.010 1.020 0.9900 1.010 146,731 +0.02(+1.51%)
Aug 16, 2024 0.9853 0.9998 0.9753 0.9950 300,474 +0.00(+0.44%)
Aug 15, 2024 1.000 1.040 0.9903 0.9906 201,116 -0.01(-1.43%)
Aug 14, 2024 1.010 1.020 1.000 1.005 14,663 -0.02(-1.47%)
Aug 13, 2024 1.010 1.035 1.000 1.020 215,193 +0.02(+2.00%)
Aug 12, 2024 1.010 1.010 0.9600 1.000 74,330 +0.00(+0.00%)
Aug 09, 2024 1.050 1.050 0.9600 1.000 248,339 +0.01(+1.01%)
Aug 08, 2024 0.9900 0.9900 0.9650 0.9900 90,346 +0.01(+0.92%)
Aug 07, 2024 1.050 1.050 0.9700 0.9810 220,945 +0.01(+1.12%)
Aug 06, 2024 0.9700 0.9899 0.9651 0.9701 76,103 +0.01(+0.52%)
Aug 05, 2024 1.010 1.025 0.9100 0.9651 155,773 -0.06(-6.30%)
Aug 02, 2024 1.020 1.045 1.010 1.030 101,873 -0.02(-1.90%)
Aug 01, 2024 1.020 1.080 1.012 1.050 119,376 +0.02(+1.93%)
Jul 31, 2024 1.020 1.050 1.010 1.030 13,097 +0.01(+0.99%)
Jul 30, 2024 1.030 1.030 1.010 1.020 58,501 +0.00(+0.00%)
Jul 29, 2024 1.030 1.040 1.020 1.020 10,514 -0.02(-1.92%)
Jul 26, 2024 1.070 1.070 1.030 1.040 50,151 +0.01(+0.97%)
Jul 25, 2024 1.070 1.065 1.030 1.030 49,062 -0.03(-3.29%)
Jul 24, 2024 1.050 1.070 1.042 1.065 8,688 +0.03(+3.40%)
Jul 23, 2024 1.050 1.070 1.030 1.030 20,126 -0.04(-3.74%)
Jul 22, 2024 1.090 1.090 1.058 1.070 23,575 +0.01(+0.94%)
Jul 19, 2024 1.040 1.070 1.020 1.060 114,831 +0.02(+1.92%)
Jul 18, 2024 1.050 1.050 1.030 1.040 30,515 -0.03(-2.80%)
Jul 17, 2024 1.080 1.100 1.060 1.070 19,778 -0.03(-2.73%)
Jul 16, 2024 1.080 1.110 1.060 1.100 33,871 +0.04(+3.77%)
Jul 15, 2024 1.040 1.080 1.040 1.060 35,307 +0.01(+0.95%)
Jul 12, 2024 1.050 1.070 1.040 1.050 66,668 +0.00(+0.00%)
Jul 11, 2024 1.020 1.110 1.020 1.050 65,032 +0.03(+2.94%)
Jul 10, 2024 1.040 1.050 1.020 1.020 34,613 -0.03(-2.86%)
Jul 09, 2024 1.060 1.080 1.025 1.050 22,291 +0.01(+0.96%)
Jul 08, 2024 1.030 1.080 1.020 1.040 69,635 +0.00(+0.00%)
Jul 05, 2024 1.060 1.060 1.030 1.040 25,986 -0.01(-1.42%)
Jul 03, 2024 1.060 1.060 1.040 1.055 25,917 -0.02(-1.40%)
Jul 02, 2024 1.090 1.100 1.030 1.070 40,955 -0.01(-0.93%)
Jul 01, 2024 1.080 1.130 1.031 1.080 163,298 +0.01(+0.93%)
Jun 28, 2024 1.050 1.103 1.030 1.070 52,888 +0.01(+0.94%)
Jun 27, 2024 1.020 1.060 1.020 1.060 32,705 +0.03(+2.91%)
Jun 26, 2024 1.020 1.060 1.020 1.030 17,725 -0.02(-1.90%)
Jun 25, 2024 1.040 1.070 1.020 1.050 26,087 -0.01(-0.94%)
Jun 24, 2024 1.030 1.080 1.020 1.060 34,497 +0.00(+0.00%)
Jun 21, 2024 1.040 1.070 1.020 1.060 78,019 -0.01(-0.93%)
Jun 20, 2024 1.030 1.090 1.020 1.070 73,594 +0.01(+0.94%)
Jun 18, 2024 1.060 1.080 1.040 1.060 42,832 +0.00(+0.00%)
Jun 17, 2024 1.040 1.080 1.020 1.060 75,279 +0.02(+1.44%)
Jun 14, 2024 1.040 1.080 1.020 1.045 103,004 -0.01(-0.48%)
Jun 13, 2024 1.060 1.060 1.035 1.050 68,664 -0.02(-1.86%)
Jun 12, 2024 1.070 1.080 1.050 1.070 129,931 -0.00(-0.01%)
Jun 11, 2024 1.090 1.100 1.060 1.070 45,784 -0.02(-1.83%)
Jun 10, 2024 1.070 1.100 1.070 1.090 32,950 +0.01(+0.94%)
Jun 07, 2024 1.080 1.080 1.060 1.080 10,561 +0.01(+0.93%)
Jun 06, 2024 1.080 1.080 1.050 1.070 86,755 -0.03(-2.73%)
Jun 05, 2024 1.120 1.120 1.070 1.100 39,853 +0.01(+0.92%)
Jun 04, 2024 1.100 1.156 1.070 1.090 59,160 -0.02(-1.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.