Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fuel Tech Inc (NQ: FTEK ) 1.040 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 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 (%) Oct 25, 2024 1.020 1.040 1.020 1.040 46,643 +0.02(+1.96%) Oct 24, 2024 1.020 1.045 1.020 1.020 22,413 -0.01(-0.97%) Oct 23, 2024 1.050 1.050 1.010 1.030 47,727 -0.01(-0.96%) Oct 22, 2024 1.030 1.050 1.010 1.040 82,622 +0.03(+2.97%) Oct 21, 2024 1.010 1.030 1.010 1.010 20,177 +0.00(+0.00%) Oct 18, 2024 1.000 1.030 1.000 1.010 22,222 -0.01(-0.98%) Oct 17, 2024 1.020 1.020 1.010 1.020 11,676 +0.01(+0.49%) Oct 16, 2024 1.030 1.030 1.000 1.015 66,612 +0.00(+0.50%) Oct 15, 2024 1.000 1.040 1.000 1.010 22,730 -0.01(-0.98%) Oct 14, 2024 1.010 1.050 1.000 1.020 27,736 +0.00(+0.00%) Oct 11, 2024 1.040 1.040 1.010 1.020 47,319 -0.03(-2.86%) Oct 10, 2024 0.9900 1.060 0.9901 1.050 158,918 +0.06(+6.04%) Oct 09, 2024 1.010 1.020 0.9900 0.9902 116,513 -0.02(-1.96%) Oct 08, 2024 0.9900 1.039 0.9900 1.010 187,075 +0.01(+1.01%) Oct 07, 2024 1.010 1.010 0.9900 0.9999 45,402 -0.01(-1.00%) Oct 04, 2024 1.030 1.030 0.9948 1.010 33,814 +0.01(+1.00%) Oct 03, 2024 0.9900 1.030 0.9800 1.000 28,106 -0.01(-0.99%) Oct 02, 2024 1.040 1.050 1.000 1.010 53,426 -0.01(-0.98%) Oct 01, 2024 1.060 1.060 0.9800 1.020 120,683 -0.03(-2.86%) Sep 30, 2024 1.010 1.060 1.010 1.050 24,713 +0.02(+1.94%) Sep 27, 2024 1.030 1.040 1.020 1.030 39,030 +0.00(+0.00%) Sep 26, 2024 1.030 1.050 1.020 1.030 38,214 -0.01(-0.96%) Sep 25, 2024 1.050 1.070 1.010 1.040 73,450 +0.00(+0.00%) Sep 24, 2024 1.050 1.050 1.010 1.040 29,266 +0.00(+0.00%) Sep 23, 2024 1.070 1.080 1.030 1.040 56,033 -0.04(-3.70%) Sep 20, 2024 1.030 1.080 1.010 1.080 186,819 +0.05(+4.85%) Sep 19, 2024 1.010 1.050 1.010 1.030 38,335 +0.02(+1.98%) Sep 18, 2024 1.030 1.050 1.010 1.010 54,380 -0.04(-3.81%) Sep 17, 2024 1.020 1.050 1.000 1.050 147,268 +0.03(+2.94%) Sep 16, 2024 1.020 1.020 0.9951 1.020 63,339 +0.02(+2.00%) Sep 13, 2024 1.010 1.020 1.000 1.000 75,341 -0.01(-1.48%) Sep 12, 2024 0.9800 1.020 0.9799 1.015 138,406 +0.04(+4.10%) Sep 11, 2024 0.9695 0.9900 0.9695 0.9750 51,619 +0.01(+0.57%) Sep 10, 2024 0.9700 0.9800 0.9610 0.9695 72,318 -0.01(-1.03%) Sep 09, 2024 0.9800 0.9948 0.9701 0.9796 41,574 -0.00(-0.04%) Sep 06, 2024 0.9900 1.010 0.9700 0.9800 112,182 -0.00(-0.30%) Sep 05, 2024 0.9920 0.9999 0.9827 0.9829 7,281 -0.00(-0.21%) Sep 04, 2024 0.9901 0.9999 0.9850 0.9850 58,137 -0.01(-0.52%) Sep 03, 2024 0.9988 1.020 0.9900 0.9901 57,853 -0.01(-0.99%) Aug 30, 2024 1.020 1.040 0.9941 1.000 19,614 -0.02(-1.96%) Aug 29, 2024 1.000 1.035 0.9959 1.020 61,519 +0.01(+0.99%) Aug 28, 2024 1.020 1.030 1.000 1.010 30,519 -0.02(-1.94%) Aug 27, 2024 1.020 1.050 1.000 1.030 359,186 +0.00(+0.00%) Aug 26, 2024 1.010 1.030 1.000 1.030 63,665 +0.01(+0.98%) Aug 23, 2024 1.000 1.020 1.000 1.020 56,378 +0.02(+2.13%) Aug 22, 2024 0.9890 1.010 0.9890 0.9987 13,860 +0.01(+0.98%) 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%) 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.