$2.85 -0.02 (%) Fuel Tech Inc - NASDAQ

Apr. 21, 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
7/14/20106.566.566.366.48142,300
7/13/20106.596.706.476.61126,800
7/12/20106.516.666.436.47118,000
7/9/20106.476.816.416.56179,900
7/8/20106.156.506.156.46207,400
7/7/20105.936.175.926.09191,100
7/6/20106.246.385.805.93237,500
7/2/20106.226.296.006.1491,200
7/1/20106.306.425.986.20218,700
6/30/20106.256.426.166.32252,500
6/29/20106.716.716.126.22323,000
6/28/20106.997.006.606.87211,500
6/25/20106.597.176.436.871,288,900
6/24/20106.376.586.116.50526,600
6/23/20105.916.285.626.22285,300
6/22/20106.076.335.905.94193,000
6/21/20106.656.715.976.07257,400
6/18/20106.326.726.286.56256,300
6/17/20106.346.356.086.27155,600
6/16/20106.196.446.156.3276,400
6/15/20106.176.306.036.25117,500
6/14/20106.086.296.056.08111,700
6/11/20106.016.145.956.02178,500
6/10/20105.826.065.706.05139,300
6/9/20105.616.115.525.74274,700
6/8/20105.455.605.345.54191,800
6/7/20105.665.705.355.41181,900
6/4/20105.635.985.555.61297,100
6/3/20105.745.855.535.81130,900
6/2/20105.545.765.465.75134,400
6/1/20106.086.085.525.53155,100
5/28/20106.336.336.006.13180,500
5/27/20106.116.335.936.32168,800
5/26/20106.336.655.905.97502,400
5/25/20105.415.505.155.31172,200
5/24/20105.585.765.505.51142,700
5/21/20105.505.635.365.57233,300
5/20/20105.705.785.535.53267,000
5/19/20105.916.085.775.86222,000
5/18/20106.156.245.985.98228,300
5/17/20106.056.305.856.08224,100
5/14/20105.856.045.855.98153,200
5/13/20106.196.245.855.93200,100
5/12/20105.956.285.916.23256,300
5/11/20105.696.105.605.90250,200
5/10/20106.167.365.785.86300,100
5/7/20106.496.685.855.85352,500
5/6/20107.107.246.086.49190,100
5/5/20107.037.206.957.05137,800
5/4/20107.377.467.007.17196,700
5/3/20107.577.577.307.5098,700
4/30/20107.817.897.517.51142,500
4/29/20107.457.817.297.81136,800
4/28/20107.407.407.267.3781,500
4/27/20107.617.617.367.37116,500
4/26/20107.547.787.547.61123,200
4/23/20107.517.607.447.59196,400
4/22/20107.347.437.207.40151,600
4/21/20107.487.607.327.39137,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center