$3.80 0.00 (%) Fuel Tech Inc - NASDAQ

Dec. 19, 2014 | 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
3/17/20108.858.858.488.55185,400
3/16/20108.868.878.578.78149,300
3/15/20108.968.968.548.86215,500
3/12/20109.109.108.808.86217,000
3/11/20108.879.208.859.02214,500
3/10/20109.109.248.858.95239,300
3/9/20108.809.298.769.09442,600
3/8/20108.909.178.828.85451,400
3/5/20108.018.957.958.86752,500
3/4/20107.708.197.707.91537,700
3/3/20107.477.567.257.36273,100
3/2/20106.757.476.727.41528,200
3/1/20106.576.756.346.59286,600
2/26/20106.506.756.506.55274,800
2/25/20106.006.515.996.49199,700
2/24/20106.206.386.026.09245,100
2/23/20106.126.236.016.20202,800
2/22/20106.266.306.076.10112,300
2/19/20106.246.286.156.2293,400
2/18/20106.296.396.126.24113,300
2/17/20106.356.506.146.29141,400
2/16/20105.966.345.906.30275,700
2/12/20105.545.915.485.90324,300
2/11/20105.975.995.275.63912,700
2/10/20106.306.315.945.98443,200
2/9/20106.937.086.256.31475,200
2/8/20106.966.966.806.86144,200
2/5/20107.107.126.746.93260,100
2/4/20107.407.787.077.09212,300
2/3/20107.587.797.377.45130,400
2/2/20107.457.647.337.62134,100
2/1/20107.397.457.257.41121,800
1/29/20107.447.597.307.33131,600
1/28/20107.737.907.377.39164,100
1/27/20107.757.847.527.69146,700
1/26/20107.877.997.757.80183,600
1/25/20107.867.997.847.88157,500
1/22/20108.058.157.837.84118,600
1/21/20108.278.318.008.03156,400
1/20/20108.428.498.188.30117,400
1/19/20108.418.598.378.53131,000
1/15/20108.538.578.208.41162,422
1/14/20108.558.688.508.5199,000
1/13/20108.318.608.258.55236,800
1/12/20108.358.508.208.25231,000
1/11/20108.838.898.388.41214,500
1/8/20108.358.748.278.71272,800
1/7/20108.098.488.078.39241,000
1/6/20108.108.268.068.10172,800
1/5/20108.608.648.058.14332,900
1/4/20108.308.658.248.55283,900
12/31/20097.928.297.888.17355,800
12/30/20097.637.907.607.88431,800
12/29/20097.707.857.637.66177,900
12/28/20097.617.727.517.69315,800
12/24/20097.727.777.607.61103,500
12/23/20097.968.007.687.72274,600
12/22/20097.868.107.608.02440,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center