Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 5.160 5.390 4.960 5.030 954,300 -0.15(-2.90%)
Jan 28, 2021 5.560 5.560 5.000 5.180 1,245,702 -0.27(-4.95%)
Jan 27, 2021 5.570 6.100 5.370 5.450 2,039,905 -0.68(-11.09%)
Jan 26, 2021 6.570 6.650 5.840 6.130 2,526,179 -0.31(-4.81%)
Jan 25, 2021 5.650 6.600 5.300 6.440 5,187,315 +0.94(+17.09%)
Jan 22, 2021 5.440 5.680 5.310 5.500 1,241,500 -0.14(-2.48%)
Jan 21, 2021 5.340 6.090 5.130 5.640 2,481,295 +0.21(+3.87%)
Jan 20, 2021 5.650 5.680 5.210 5.430 1,161,925 -0.34(-5.89%)
Jan 19, 2021 5.850 5.950 5.540 5.770 1,291,440 +0.01(+0.17%)
Jan 15, 2021 5.540 5.800 5.160 5.760 2,195,800 -0.04(-0.69%)
Jan 14, 2021 6.020 6.050 5.450 5.800 2,390,775 -0.18(-3.01%)
Jan 13, 2021 6.250 6.440 5.890 5.980 2,215,877 -0.13(-2.13%)
Jan 12, 2021 6.110 6.280 5.660 6.110 2,448,134 +0.16(+2.69%)
Jan 11, 2021 5.230 6.300 4.750 5.950 3,969,035 +0.19(+3.30%)
Jan 08, 2021 5.000 5.870 4.980 5.760 5,940,300 +0.94(+19.50%)
Jan 07, 2021 4.550 5.040 4.500 4.820 2,712,600 +0.48(+11.06%)
Jan 06, 2021 4.490 4.570 4.160 4.340 1,360,276 +0.14(+3.33%)
Jan 05, 2021 3.850 4.450 3.800 4.200 1,277,503 +0.27(+6.87%)
Jan 04, 2021 3.950 3.990 3.730 3.930 667,928 +0.05(+1.29%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.