$3.13 +0.01 (%) Fuel Tech Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
3/31/20153.083.203.083.1346,584
3/30/20153.083.123.043.1244,787
3/27/20153.013.093.013.0516,848
3/26/20153.043.053.013.0314,005
3/25/20153.113.113.013.0164,447
3/24/20153.173.173.093.1026,660
3/23/20153.153.203.153.1523,117
3/20/20153.153.203.153.1660,825
3/19/20153.113.203.113.20109,025
3/18/20153.023.173.003.1367,979
3/17/20153.113.163.033.05438,843
3/16/20153.113.203.083.1860,430
3/13/20153.163.193.083.1921,170
3/12/20153.153.163.123.1417,517
3/11/20153.093.133.093.1024,660
3/10/20153.143.153.103.1035,809
3/9/20153.173.183.133.1333,112
3/6/20153.203.203.153.1628,546
3/5/20153.173.203.153.2038,357
3/4/20153.203.203.143.2024,248
3/3/20153.223.223.153.1968,787
3/2/20153.253.303.193.1944,705
2/27/20153.203.313.203.2467,734
2/26/20153.213.263.163.2248,579
2/25/20153.143.203.143.1933,849
2/24/20153.173.213.173.1927,639
2/23/20153.173.223.173.2039,483
2/20/20153.203.313.173.20111,089
2/19/20153.153.203.153.2049,945
2/18/20153.223.223.133.2035,583
2/17/20153.273.283.203.2541,264
2/13/20153.293.343.233.3126,095
2/12/20153.203.373.203.3032,713
2/11/20153.223.223.153.1838,328
2/10/20153.313.403.203.2133,539
2/9/20153.343.373.313.3241,966
2/6/20153.313.373.283.3735,126
2/5/20153.243.323.243.2838,929
2/4/20153.243.323.243.2523,605
2/3/20153.203.373.203.2885,693
2/2/20153.203.243.203.2142,996
1/30/20153.263.283.213.2323,069
1/29/20153.283.353.223.2429,993
1/28/20153.313.333.203.30179,287
1/27/20153.363.383.263.3366,139
1/26/20153.303.433.273.4153,880
1/23/20153.323.363.303.3077,506
1/22/20153.463.543.303.3594,341
1/21/20153.553.553.443.4742,070
1/20/20153.463.543.463.5232,406
1/16/20153.463.493.443.4734,165
1/15/20153.533.643.403.4684,443
1/14/20153.503.563.503.5258,511
1/13/20153.553.633.503.5048,909
1/12/20153.663.673.503.57116,274
1/9/20153.663.723.643.6610,733
1/8/20153.703.703.663.6667,316
1/7/20153.703.703.663.6727,241
1/6/20153.633.763.633.6855,912
1/5/20153.733.743.623.6379,514
1/2/20153.833.863.713.7334,003
12/31/20143.703.863.693.83152,083
12/30/20143.653.683.633.65117,153
12/29/20143.643.733.643.67109,943
12/26/20143.693.743.613.64138,774
12/24/20143.683.793.663.7443,502
12/23/20143.673.773.673.7059,215
12/22/20143.803.833.673.7265,639
12/19/20143.673.883.673.8079,178
12/18/20143.713.853.643.67168,579
12/17/20143.653.733.623.72148,305
12/16/20143.643.703.623.6291,077
12/15/20143.663.683.613.62132,158
12/12/20143.703.723.623.63168,304
12/11/20143.713.733.703.7155,565
12/10/20143.753.833.703.70100,881
12/9/20143.723.783.673.7259,705
12/8/20143.773.853.713.73117,467
12/5/20143.833.853.633.74203,595
12/4/20143.913.913.783.8190,422
12/3/20143.883.913.763.9091,940
12/2/20144.004.063.803.85101,304
12/1/20144.224.223.883.92167,083
11/28/20144.324.374.154.2232,576
11/26/20144.054.374.054.33175,921
11/25/20143.994.093.934.0867,349
11/24/20144.204.203.994.0196,142
11/21/20144.154.194.094.1432,841
11/20/20144.084.154.084.1317,512
11/19/20144.074.154.044.1041,851
11/18/20144.144.224.064.1169,153
11/17/20143.804.173.804.10149,306
11/14/20143.853.903.843.8585,878
11/13/20143.963.983.763.90219,637
11/12/20144.004.033.943.9892,873
11/11/20144.054.073.974.0050,171
11/10/20144.164.163.944.0585,336
11/7/20144.204.203.874.18178,291
11/6/20144.144.254.144.2147,453
11/5/20144.104.194.084.1433,158
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center