Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.270 1.300 1.250 1.260 52,029 -0.01(-0.79%)
Apr 29, 2024 1.250 1.300 1.250 1.270 160,218 +0.03(+2.42%)
Apr 26, 2024 1.180 1.270 1.178 1.240 153,213 +0.09(+7.82%)
Apr 25, 2024 1.130 1.160 1.130 1.150 21,701 +0.00(+0.01%)
Apr 24, 2024 1.140 1.160 1.140 1.150 35,786 +0.00(+0.00%)
Apr 23, 2024 1.140 1.150 1.130 1.150 15,972 +0.02(+1.77%)
Apr 22, 2024 1.110 1.150 1.110 1.130 19,822 +0.01(+0.89%)
Apr 19, 2024 1.130 1.170 1.110 1.120 73,950 +0.00(+0.00%)
Apr 18, 2024 1.110 1.150 1.110 1.120 12,816 +0.00(+0.00%)
Apr 17, 2024 1.100 1.130 1.100 1.120 45,306 +0.02(+1.82%)
Apr 16, 2024 1.140 1.150 1.100 1.100 58,078 -0.04(-3.51%)
Apr 15, 2024 1.140 1.160 1.140 1.140 8,975 +0.00(+0.00%)
Apr 12, 2024 1.160 1.180 1.140 1.140 31,624 -0.03(-2.59%)
Apr 11, 2024 1.170 1.185 1.170 1.170 26,445 +0.00(+0.03%)
Apr 10, 2024 1.210 1.220 1.150 1.170 93,446 -0.05(-4.10%)
Apr 09, 2024 1.250 1.250 1.210 1.220 45,182 -0.01(-0.41%)
Apr 08, 2024 1.230 1.240 1.210 1.225 70,262 -0.01(-1.18%)
Apr 05, 2024 1.220 1.270 1.220 1.240 18,838 +0.01(+0.78%)
Apr 04, 2024 1.250 1.250 1.210 1.230 24,894 -0.02(-1.60%)
Apr 03, 2024 1.220 1.290 1.210 1.250 67,609 +0.02(+1.63%)
Apr 02, 2024 1.220 1.230 1.190 1.230 67,883 +0.01(+0.82%)
Apr 01, 2024 1.190 1.240 1.160 1.220 63,823 +0.01(+0.83%)
Mar 28, 2024 1.250 1.250 1.210 1.210 34,763 -0.01(-0.82%)
Mar 27, 2024 1.220 1.250 1.210 1.220 83,382 +0.02(+1.67%)
Mar 26, 2024 1.160 1.240 1.150 1.200 188,344 +0.05(+4.35%)
Mar 25, 2024 1.110 1.170 1.110 1.150 34,828 +0.01(+0.88%)
Mar 22, 2024 1.100 1.150 1.100 1.140 81,918 +0.01(+0.88%)
Mar 21, 2024 1.160 1.170 1.130 1.130 45,098 -0.02(-1.74%)
Mar 20, 2024 1.090 1.160 1.080 1.150 207,096 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.080 1.090 25,943 +0.00(+0.00%)
Mar 18, 2024 1.070 1.140 1.060 1.090 177,048 -0.06(-5.22%)
Mar 15, 2024 1.100 1.150 1.090 1.150 109,873 +0.05(+5.02%)
Mar 14, 2024 1.090 1.110 1.045 1.095 283,857 +0.00(+0.46%)
Mar 13, 2024 1.160 1.160 1.090 1.090 308,847 -0.01(-0.91%)
Mar 12, 2024 1.180 1.180 1.090 1.100 284,756 -0.07(-5.98%)
Mar 11, 2024 1.150 1.170 1.120 1.170 140,117 +0.00(+0.43%)
Mar 08, 2024 1.140 1.170 1.110 1.165 38,716 +0.03(+2.19%)
Mar 07, 2024 1.110 1.140 1.110 1.140 43,145 +0.02(+1.79%)
Mar 06, 2024 1.140 1.150 1.120 1.120 12,316 -0.04(-3.45%)
Mar 05, 2024 1.160 1.170 1.130 1.160 26,505 +0.00(+0.00%)
Mar 04, 2024 1.150 1.180 1.141 1.160 36,199 +0.00(+0.00%)
Mar 01, 2024 1.090 1.180 1.090 1.160 172,724 +0.07(+6.42%)
Feb 29, 2024 1.100 1.110 1.090 1.090 43,020 -0.02(-1.80%)
Feb 28, 2024 1.110 1.110 1.081 1.110 115,006 +0.00(+0.00%)
Feb 27, 2024 1.100 1.150 1.090 1.110 51,775 +0.02(+1.83%)
Feb 26, 2024 1.080 1.100 1.080 1.090 23,401 +0.00(+0.00%)
Feb 23, 2024 1.080 1.107 1.070 1.090 67,876 +0.01(+0.93%)
Feb 22, 2024 1.100 1.100 1.070 1.080 39,965 -0.03(-2.70%)
Feb 21, 2024 1.120 1.130 1.100 1.110 27,763 +0.02(+1.83%)
Feb 20, 2024 1.120 1.130 1.090 1.090 58,314 -0.03(-3.11%)
Feb 16, 2024 1.130 1.150 1.120 1.125 66,927 -0.01(-0.88%)
Feb 15, 2024 1.110 1.140 1.110 1.135 29,227 +0.01(+1.34%)
Feb 14, 2024 1.130 1.130 1.100 1.120 34,165 -0.01(-0.88%)
Feb 13, 2024 1.150 1.180 1.130 1.130 58,516 -0.04(-3.42%)
Feb 12, 2024 1.180 1.180 1.160 1.170 27,274 +0.00(+0.00%)
Feb 09, 2024 1.150 1.179 1.130 1.170 52,959 +0.01(+0.86%)
Feb 08, 2024 1.170 1.187 1.150 1.160 63,079 +0.00(+0.00%)
Feb 07, 2024 1.190 1.190 1.150 1.160 76,796 -0.02(-1.28%)
Feb 06, 2024 1.170 1.180 1.150 1.175 96,464 +0.03(+2.17%)
Feb 05, 2024 1.050 1.190 1.050 1.150 360,655 +0.08(+7.48%)
Feb 02, 2024 1.040 1.070 1.040 1.070 28,550 +0.01(+0.94%)
Feb 01, 2024 1.080 1.090 1.055 1.060 32,976 -0.01(-0.93%)
Jan 31, 2024 1.040 1.080 1.030 1.070 123,059 +0.05(+4.90%)
Jan 30, 2024 1.020 1.040 1.020 1.020 14,581 -0.02(-1.92%)
Jan 29, 2024 1.020 1.040 1.020 1.040 32,710 +0.02(+1.96%)
Jan 26, 2024 1.020 1.040 1.020 1.020 8,144 -0.01(-0.97%)
Jan 25, 2024 1.050 1.050 1.030 1.030 24,528 -0.03(-2.83%)
Jan 24, 2024 1.030 1.060 1.030 1.060 78,904 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.020 1.040 73,997 +0.01(+0.97%)
Jan 22, 2024 1.010 1.040 1.010 1.030 31,527 +0.01(+0.98%)
Jan 19, 2024 1.010 1.030 1.010 1.020 42,302 +0.00(+0.00%)
Jan 18, 2024 1.020 1.033 1.012 1.020 16,288 -0.01(-0.97%)
Jan 17, 2024 1.020 1.040 1.020 1.030 13,470 +0.01(+0.98%)
Jan 16, 2024 1.020 1.050 1.020 1.020 38,430 -0.01(-0.97%)
Jan 12, 2024 1.040 1.050 1.030 1.030 20,076 -0.01(-0.96%)
Jan 11, 2024 1.040 1.056 1.040 1.040 33,304 +0.00(+0.00%)
Jan 10, 2024 1.070 1.070 1.040 1.040 13,433 -0.03(-2.80%)
Jan 09, 2024 1.070 1.087 1.030 1.070 77,504 +0.00(+0.00%)
Jan 08, 2024 1.020 1.070 1.020 1.070 112,771 +0.03(+2.98%)
Jan 05, 2024 1.030 1.040 1.030 1.039 10,631 -0.00(-0.10%)
Jan 04, 2024 1.030 1.050 1.030 1.040 32,940 +0.00(+0.00%)
Jan 03, 2024 1.060 1.060 1.030 1.040 33,197 -0.01(-0.95%)
Jan 02, 2024 1.030 1.060 1.030 1.050 36,979 +0.00(+0.00%)
Dec 29, 2023 1.040 1.055 1.020 1.050 108,593 +0.01(+0.96%)
Dec 28, 2023 1.050 1.050 1.030 1.040 80,934 -0.01(-1.42%)
Dec 27, 2023 1.060 1.080 1.050 1.055 59,288 -0.02(-1.40%)
Dec 26, 2023 1.040 1.080 1.040 1.070 36,813 +0.00(+0.00%)
Dec 22, 2023 1.040 1.070 1.040 1.070 51,004 +0.03(+2.88%)
Dec 21, 2023 1.060 1.060 1.030 1.040 74,652 -0.01(-0.95%)
Dec 20, 2023 1.050 1.060 1.040 1.050 50,062 +0.00(+0.00%)
Dec 19, 2023 1.050 1.050 1.030 1.050 29,786 +0.02(+1.94%)
Dec 18, 2023 1.050 1.070 1.030 1.030 45,628 -0.02(-1.90%)
Dec 15, 2023 1.060 1.060 1.050 1.050 13,569 -0.02(-1.87%)
Dec 14, 2023 1.070 1.080 1.057 1.070 31,426 +0.00(+0.00%)
Dec 13, 2023 1.020 1.100 1.020 1.070 68,875 +0.04(+3.88%)
Dec 12, 2023 1.030 1.040 1.000 1.030 136,238 +0.00(+0.00%)
Dec 11, 2023 1.040 1.050 1.030 1.030 23,966 -0.02(-1.90%)
Dec 08, 2023 1.030 1.050 1.030 1.050 22,870 +0.01(+0.96%)
Dec 07, 2023 1.020 1.050 1.020 1.040 33,019 +0.01(+0.97%)
Dec 06, 2023 1.040 1.059 1.020 1.030 91,299 -0.02(-1.90%)
Dec 05, 2023 1.040 1.050 1.040 1.050 13,671 +0.01(+0.96%)
Dec 04, 2023 1.050 1.080 1.040 1.040 65,836 -0.03(-2.80%)
Dec 01, 2023 1.050 1.070 1.050 1.070 41,974 +0.01(+0.94%)
Nov 30, 2023 1.060 1.080 1.060 1.060 23,047 -0.03(-2.75%)
Nov 29, 2023 1.040 1.110 1.040 1.090 111,008 +0.03(+2.83%)
Nov 28, 2023 1.050 1.090 1.050 1.060 18,235 +0.00(+0.00%)
Nov 27, 2023 1.040 1.110 1.040 1.060 156,566 -0.01(-0.93%)
Nov 24, 2023 1.040 1.080 1.040 1.070 20,984 +0.03(+2.88%)
Nov 22, 2023 1.050 1.050 1.040 1.040 15,669 -0.01(-0.95%)
Nov 21, 2023 1.050 1.060 1.042 1.050 26,255 +0.00(+0.00%)
Nov 20, 2023 1.050 1.060 1.040 1.050 36,780 -0.01(-0.94%)
Nov 17, 2023 1.050 1.060 1.040 1.060 27,157 +0.01(+0.95%)
Nov 16, 2023 1.060 1.070 1.050 1.050 33,825 -0.02(-1.87%)
Nov 15, 2023 1.060 1.080 1.060 1.070 26,657 +0.00(+0.00%)
Nov 14, 2023 1.050 1.080 1.040 1.070 77,668 +0.00(+0.00%)
Nov 13, 2023 1.080 1.080 1.040 1.070 39,675 +0.02(+1.90%)
Nov 10, 2023 1.030 1.070 1.030 1.050 19,020 +0.00(+0.00%)
Nov 09, 2023 1.080 1.080 1.040 1.050 24,149 -0.02(-1.87%)
Nov 08, 2023 1.030 1.080 1.000 1.070 188,368 +0.07(+7.00%)
Nov 07, 2023 1.010 1.040 1.000 1.000 63,939 -0.01(-0.99%)
Nov 06, 2023 1.010 1.020 1.002 1.010 16,801 +0.00(+0.00%)
Nov 03, 2023 1.000 1.020 0.9985 1.010 20,276 +0.01(+1.00%)
Nov 02, 2023 0.9800 1.020 0.9800 1.000 12,868 +0.02(+2.04%)
Nov 01, 2023 1.020 1.020 0.9800 0.9800 17,506 -0.04(-3.91%)
Oct 31, 2023 0.9856 1.020 0.9700 1.020 20,227 +0.02(+1.99%)
Oct 30, 2023 0.9800 1.020 0.9569 1.000 92,018 +0.02(+2.04%)
Oct 27, 2023 1.000 1.030 0.9800 0.9800 30,942 +0.00(+0.00%)
Oct 26, 2023 1.010 1.040 0.9800 0.9800 117,696 -0.04(-3.92%)
Oct 25, 2023 1.000 1.050 1.000 1.020 41,816 +0.01(+0.99%)
Oct 24, 2023 1.030 1.046 0.9997 1.010 92,939 -0.01(-0.98%)
Oct 23, 2023 1.040 1.080 1.020 1.020 20,260 -0.03(-2.86%)
Oct 20, 2023 1.040 1.100 1.020 1.050 42,978 +0.01(+0.96%)
Oct 19, 2023 1.050 1.080 1.040 1.040 26,176 -0.02(-1.89%)
Oct 18, 2023 1.080 1.100 1.050 1.060 45,861 -0.03(-2.75%)
Oct 17, 2023 1.100 1.130 1.080 1.090 116,028 -0.02(-1.80%)
Oct 16, 2023 1.090 1.140 1.110 1.110 23,333 +0.00(+0.00%)
Oct 13, 2023 1.100 1.124 1.100 1.110 24,100 -0.01(-0.89%)
Oct 12, 2023 1.090 1.120 1.090 1.120 26,242 +0.02(+1.82%)
Oct 11, 2023 1.110 1.150 1.080 1.100 56,837 -0.04(-3.51%)
Oct 10, 2023 1.130 1.170 1.130 1.140 5,773 +0.02(+1.79%)
Oct 09, 2023 1.120 1.161 1.120 1.120 24,216 -0.03(-2.61%)
Oct 06, 2023 1.150 1.170 1.140 1.150 21,325 +0.00(+0.00%)
Oct 05, 2023 1.170 1.170 1.140 1.150 32,731 +0.00(+0.00%)
Oct 04, 2023 1.120 1.170 1.111 1.150 19,600 +0.02(+1.77%)
Oct 03, 2023 1.120 1.150 1.100 1.130 17,808 -0.01(-0.88%)
Oct 02, 2023 1.150 1.150 1.100 1.140 70,250 -0.04(-3.39%)
Sep 29, 2023 1.150 1.190 1.110 1.180 75,956 +0.05(+4.42%)
Sep 28, 2023 1.080 1.170 1.080 1.130 156,763 +0.05(+4.63%)
Sep 27, 2023 1.060 1.120 1.020 1.080 236,362 +0.08(+7.94%)
Sep 26, 2023 1.100 1.160 0.9850 1.001 285,915 -0.11(-9.86%)
Sep 25, 2023 1.100 1.120 1.100 1.110 27,848 -0.01(-0.89%)
Sep 22, 2023 1.140 1.141 1.110 1.120 30,829 +0.00(+0.00%)
Sep 21, 2023 1.110 1.120 1.110 1.120 15,364 +0.01(+0.90%)
Sep 20, 2023 1.120 1.150 1.110 1.110 53,148 -0.04(-3.48%)
Sep 19, 2023 1.140 1.160 1.140 1.150 16,028 -0.01(-0.86%)
Sep 18, 2023 1.160 1.160 1.150 1.160 46,685 -0.01(-0.85%)
Sep 15, 2023 1.160 1.200 1.150 1.170 123,035 -0.01(-0.85%)
Sep 14, 2023 1.180 1.200 1.170 1.180 60,793 +0.01(+0.85%)
Sep 13, 2023 1.150 1.200 1.150 1.170 49,422 +0.01(+0.86%)
Sep 12, 2023 1.150 1.200 1.150 1.160 59,607 +0.01(+0.87%)
Sep 11, 2023 1.170 1.200 1.150 1.150 65,539 -0.02(-1.71%)
Sep 08, 2023 1.150 1.180 1.140 1.170 63,100 +0.03(+2.63%)
Sep 07, 2023 1.140 1.160 1.110 1.140 108,001 +0.01(+0.88%)
Sep 06, 2023 1.120 1.140 1.120 1.130 10,732 +0.00(+0.00%)
Sep 05, 2023 1.090 1.150 1.090 1.130 109,650 +0.03(+2.73%)
Sep 01, 2023 1.080 1.129 1.080 1.100 36,074 +0.01(+0.92%)
Aug 31, 2023 1.090 1.110 1.090 1.090 32,376 +0.00(+0.00%)
Aug 30, 2023 1.120 1.130 1.090 1.090 33,386 -0.04(-3.54%)
Aug 29, 2023 1.100 1.140 1.090 1.130 31,480 +0.03(+2.73%)
Aug 28, 2023 1.090 1.110 1.080 1.100 36,858 +0.00(+0.00%)
Aug 25, 2023 1.100 1.110 1.089 1.100 40,451 +0.01(+0.92%)
Aug 24, 2023 1.100 1.105 1.080 1.090 44,254 +0.01(+0.46%)
Aug 23, 2023 1.080 1.110 1.080 1.085 64,774 +0.00(+0.46%)
Aug 22, 2023 1.120 1.120 1.080 1.080 32,035 -0.01(-0.92%)
Aug 21, 2023 1.110 1.140 1.060 1.090 83,816 -0.02(-1.80%)
Aug 18, 2023 1.110 1.130 1.100 1.110 38,487 -0.01(-0.89%)
Aug 17, 2023 1.100 1.130 1.100 1.120 50,217 +0.01(+0.90%)
Aug 16, 2023 1.130 1.165 1.100 1.110 191,333 -0.03(-2.63%)
Aug 15, 2023 1.200 1.200 1.130 1.140 36,458 -0.03(-2.56%)
Aug 14, 2023 1.180 1.200 1.160 1.170 27,733 -0.03(-2.50%)
Aug 11, 2023 1.180 1.200 1.170 1.200 126,777 +0.04(+3.45%)
Aug 10, 2023 1.180 1.180 1.130 1.160 95,809 -0.02(-1.69%)
Aug 09, 2023 1.200 1.210 1.140 1.180 185,169 -0.05(-4.07%)
Aug 08, 2023 1.220 1.250 1.210 1.230 134,133 +0.01(+0.82%)
Aug 07, 2023 1.230 1.240 1.220 1.220 37,684 -0.01(-0.81%)
Aug 04, 2023 1.230 1.250 1.220 1.230 43,697 +0.01(+0.82%)
Aug 03, 2023 1.230 1.260 1.220 1.220 39,711 -0.02(-1.61%)
Aug 02, 2023 1.260 1.260 1.230 1.240 145,865 -0.03(-2.36%)
Aug 01, 2023 1.280 1.290 1.255 1.270 38,934 +0.00(+0.00%)
Jul 31, 2023 1.260 1.290 1.250 1.270 26,504 +0.01(+0.79%)
Jul 28, 2023 1.280 1.290 1.250 1.260 37,051 +0.00(+0.00%)
Jul 27, 2023 1.284 1.286 1.250 1.260 40,576 -0.05(-3.82%)
Jul 26, 2023 1.280 1.310 1.270 1.310 28,145 +0.03(+2.34%)
Jul 25, 2023 1.260 1.300 1.260 1.280 45,727 +0.00(+0.00%)
Jul 24, 2023 1.250 1.290 1.250 1.280 80,389 +0.02(+1.59%)
Jul 21, 2023 1.280 1.289 1.260 1.260 21,762 -0.02(-1.56%)
Jul 20, 2023 1.300 1.310 1.260 1.280 35,705 -0.01(-1.16%)
Jul 19, 2023 1.300 1.320 1.290 1.295 30,749 -0.03(-1.89%)
Jul 18, 2023 1.290 1.320 1.290 1.320 78,301 +0.04(+3.13%)
Jul 17, 2023 1.270 1.311 1.265 1.280 33,962 +0.01(+0.79%)
Jul 14, 2023 1.310 1.310 1.270 1.270 37,511 -0.02(-1.55%)
Jul 13, 2023 1.280 1.310 1.270 1.290 90,920 +0.01(+0.78%)
Jul 12, 2023 1.290 1.300 1.280 1.280 13,378 +0.00(+0.00%)
Jul 11, 2023 1.270 1.310 1.250 1.280 51,809 +0.01(+0.79%)
Jul 10, 2023 1.300 1.320 1.260 1.270 32,694 -0.03(-2.31%)
Jul 07, 2023 1.250 1.310 1.250 1.300 37,193 +0.02(+1.56%)
Jul 06, 2023 1.290 1.310 1.260 1.280 36,273 -0.01(-0.78%)
Jul 05, 2023 1.320 1.350 1.250 1.290 83,485 -0.04(-3.37%)
Jul 03, 2023 1.330 1.350 1.310 1.335 43,463 +0.01(+0.75%)
Jun 30, 2023 1.320 1.330 1.300 1.325 62,625 +0.00(+0.38%)
Jun 29, 2023 1.350 1.346 1.300 1.320 10,593 +0.02(+1.54%)
Jun 28, 2023 1.330 1.330 1.300 1.300 38,794 -0.01(-0.76%)
Jun 27, 2023 1.340 1.340 1.300 1.310 49,023 +0.00(+0.00%)
Jun 26, 2023 1.310 1.340 1.300 1.310 36,139 -0.01(-0.76%)
Jun 23, 2023 1.330 1.334 1.300 1.320 66,035 -0.02(-1.49%)
Jun 22, 2023 1.350 1.350 1.310 1.340 29,130 +0.01(+0.75%)
Jun 21, 2023 1.380 1.380 1.330 1.330 29,902 -0.01(-0.75%)
Jun 20, 2023 1.390 1.390 1.330 1.340 64,643 -0.01(-0.74%)
Jun 16, 2023 1.380 1.390 1.350 1.350 109,227 -0.02(-1.46%)
Jun 15, 2023 1.400 1.400 1.360 1.370 40,944 +0.09(+7.03%)
May 08, 2023 1.300 1.300 1.250 1.280 54,598 -0.02(-1.54%)
May 05, 2023 1.300 1.300 1.270 1.300 70,109 +0.04(+3.17%)
May 04, 2023 1.250 1.280 1.240 1.260 59,563 -0.02(-1.56%)
May 03, 2023 1.240 1.300 1.240 1.280 97,436 +0.01(+0.79%)
May 02, 2023 1.220 1.270 1.220 1.270 142,224 +0.05(+4.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.