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 -0.005 (-0.40%)
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, 2004 4.420 4.530 4.300 4.300 28,800 -0.13(-2.93%)
Apr 29, 2004 4.620 4.620 4.430 4.430 24,100 -0.22(-4.73%)
Apr 28, 2004 4.620 4.650 4.490 4.650 9,800 +0.01(+0.22%)
Apr 27, 2004 4.540 4.660 4.480 4.640 16,100 +0.10(+2.23%)
Apr 26, 2004 4.530 4.540 4.500 4.539 10,000 +0.03(+0.64%)
Apr 23, 2004 4.560 4.680 4.510 4.510 13,100 -0.07(-1.53%)
Apr 22, 2004 4.660 4.660 4.580 4.580 28,200 -0.10(-2.14%)
Apr 21, 2004 4.820 4.870 4.620 4.680 16,800 -0.19(-3.90%)
Apr 20, 2004 4.940 4.970 4.860 4.870 7,800 -0.04(-0.81%)
Apr 19, 2004 4.920 5.040 4.900 4.910 20,000 +0.04(+0.82%)
Apr 16, 2004 4.620 5.210 4.620 4.870 84,600 +0.24(+5.18%)
Apr 15, 2004 4.770 4.970 4.620 4.630 10,900 -0.12(-2.53%)
Apr 14, 2004 4.690 5.000 4.690 4.750 15,900 -0.01(-0.21%)
Apr 13, 2004 4.990 5.000 4.620 4.760 7,000 -0.29(-5.74%)
Apr 12, 2004 4.590 5.100 4.590 5.050 6,900 +0.33(+6.99%)
Apr 08, 2004 4.660 4.770 4.620 4.720 6,300 -0.02(-0.42%)
Apr 07, 2004 4.770 4.809 4.740 4.740 33,200 -0.12(-2.47%)
Apr 06, 2004 5.150 5.150 4.860 4.860 13,700 -0.29(-5.63%)
Apr 05, 2004 5.200 5.200 5.000 5.150 39,900 -0.13(-2.54%)
Apr 02, 2004 4.960 5.300 4.600 5.284 79,100 +0.24(+4.84%)
Apr 01, 2004 5.000 5.190 5.000 5.040 25,000 +0.04(+0.80%)
Mar 31, 2004 4.690 5.040 4.560 5.000 67,800 +0.35(+7.53%)
Mar 30, 2004 4.570 4.650 4.510 4.650 7,300 +0.10(+2.20%)
Mar 29, 2004 4.690 4.690 4.550 4.550 20,600 -0.18(-3.81%)
Mar 26, 2004 4.560 4.850 4.560 4.730 14,700 +0.04(+0.85%)
Mar 25, 2004 4.560 4.740 4.530 4.690 11,700 +0.08(+1.74%)
Mar 24, 2004 4.575 4.700 4.460 4.610 18,600 +0.01(+0.22%)
Mar 23, 2004 4.500 4.690 4.500 4.600 20,600 +0.00(+0.00%)
Mar 22, 2004 4.550 4.600 4.500 4.600 22,300 -0.10(-2.13%)
Mar 19, 2004 4.850 4.850 4.600 4.700 24,600 -0.09(-1.88%)
Mar 18, 2004 4.590 4.930 4.590 4.790 28,200 -0.00(-0.02%)
Mar 17, 2004 4.830 4.850 4.570 4.791 30,700 -0.09(-1.82%)
Mar 16, 2004 4.450 4.910 4.430 4.880 21,300 +0.22(+4.72%)
Mar 15, 2004 4.560 4.660 4.530 4.660 11,800 -0.06(-1.25%)
Mar 12, 2004 4.460 4.719 4.460 4.719 22,900 +0.12(+2.59%)
Mar 11, 2004 4.520 4.720 4.510 4.600 13,500 +0.06(+1.32%)
Mar 10, 2004 4.890 4.890 4.500 4.540 30,200 -0.23(-4.82%)
Mar 09, 2004 4.670 4.920 4.670 4.770 36,000 -0.03(-0.63%)
Mar 08, 2004 4.770 5.050 4.600 4.800 61,600 +0.25(+5.49%)
Mar 05, 2004 4.700 4.810 4.550 4.550 23,500 -0.15(-3.19%)
Mar 04, 2004 4.800 4.800 4.700 4.700 35,400 -0.02(-0.42%)
Mar 03, 2004 4.711 4.811 4.700 4.720 26,300 -0.06(-1.26%)
Mar 02, 2004 4.665 4.850 4.665 4.780 17,900 -0.04(-0.83%)
Mar 01, 2004 4.680 4.840 4.350 4.820 49,700 +0.19(+4.10%)
Feb 27, 2004 4.350 4.730 4.340 4.630 49,000 +0.08(+1.76%)
Feb 26, 2004 4.700 4.800 4.300 4.550 124,400 -0.26(-5.41%)
Feb 25, 2004 4.800 4.950 4.670 4.810 28,600 +0.02(+0.42%)
Feb 24, 2004 4.650 4.790 4.570 4.790 21,300 +0.07(+1.48%)
Feb 23, 2004 4.900 4.990 4.690 4.720 28,900 -0.24(-4.84%)
Feb 20, 2004 4.800 5.110 4.795 4.960 54,500 +0.21(+4.42%)
Feb 19, 2004 4.850 5.140 4.720 4.750 59,300 -0.29(-5.75%)
Feb 18, 2004 4.650 5.180 4.460 5.040 167,200 +0.26(+5.44%)
Feb 17, 2004 4.869 4.869 4.650 4.780 51,700 +0.12(+2.58%)
Feb 13, 2004 4.800 4.940 4.500 4.660 71,100 -0.14(-2.92%)
Feb 12, 2004 5.140 5.180 4.780 4.800 99,200 -0.32(-6.25%)
Feb 11, 2004 5.200 5.200 4.950 5.120 228,800 -0.03(-0.58%)
Feb 10, 2004 5.100 5.600 4.891 5.150 414,700 +0.75(+17.05%)
Feb 09, 2004 4.050 4.450 4.050 4.400 92,500 +0.54(+13.99%)
Feb 06, 2004 3.800 3.880 3.800 3.860 34,100 -0.04(-1.03%)
Feb 05, 2004 3.910 3.930 3.900 3.900 18,200 +0.00(+0.00%)
Feb 04, 2004 4.100 4.100 3.880 3.900 36,500 -0.07(-1.76%)
Feb 03, 2004 3.950 4.150 3.950 3.970 25,700 -0.02(-0.50%)
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.