$4.23 +0.02 (%) Fuel Tech Inc - NASDAQ

Oct. 22, 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
8/14/20133.853.923.813.8771,634
8/13/20133.993.993.813.8481,323
8/12/20133.974.123.954.0356,581
8/9/20134.154.183.954.0576,370
8/8/20134.374.373.954.00199,643
8/7/20133.823.973.823.9196,727
8/6/20133.823.883.783.8457,107
8/5/20133.783.823.753.8031,659
8/2/20133.723.903.633.8196,437
8/1/20133.693.743.673.7131,521
7/31/20133.703.773.703.7039,016
7/30/20133.943.943.663.67143,404
7/29/20133.984.003.903.9021,019
7/26/20133.984.003.953.9518,829
7/25/20134.034.063.984.0060,251
7/24/20134.064.063.974.03110,891
7/23/20134.044.113.974.01129,716
7/22/20133.984.013.964.00108,228
7/19/20133.944.003.913.9213,734
7/18/20134.004.003.933.9840,367
7/17/20133.944.123.853.97198,155
7/16/20134.004.003.893.9730,687
7/15/20133.953.973.893.9530,206
7/12/20133.903.923.873.9114,307
7/11/20133.923.923.873.9137,748
7/10/20133.873.973.853.9222,388
7/9/20133.904.003.863.8716,769
7/8/20133.803.973.803.9240,980
7/5/20133.873.873.793.8214,134
7/3/20133.873.903.873.8710,658
7/2/20133.883.943.883.8911,779
7/1/20133.863.963.863.9042,063
6/28/20133.823.883.703.8335,006
6/27/20133.903.903.783.7932,560
6/26/20133.984.003.843.8644,149
6/25/20133.664.013.603.92177,800
6/24/20133.623.643.553.6056,931
6/21/20133.633.693.563.6045,083
6/20/20133.793.793.603.60117,249
6/19/20133.813.813.743.7414,062
6/18/20133.743.793.733.7837,899
6/17/20133.833.843.763.7734,918
6/14/20133.793.993.743.7749,546
6/13/20133.863.863.753.7948,999
6/12/20133.823.823.773.7822,463
6/11/20133.853.903.793.8162,028
6/10/20133.863.893.783.8565,211
6/7/20133.873.883.813.8823,413
6/6/20134.004.003.813.8140,812
6/5/20133.753.843.733.7970,913
6/4/20133.973.973.873.8739,080
6/3/20133.883.993.883.9579,542
5/31/20133.883.923.863.9033,455
5/30/20133.843.913.843.8556,010
5/29/20133.843.913.813.849,546
5/28/20133.813.963.793.8730,970
5/24/20133.833.893.813.8615,739
5/23/20133.793.873.753.8345,842
5/22/20133.964.013.833.8791,989
5/21/20133.944.023.933.9645,909
5/20/20133.954.033.933.9368,080
5/17/20133.754.013.713.93190,157
5/16/20133.653.653.603.6267,258
5/15/20133.643.703.603.68133,431
5/14/20133.563.733.563.5722,051
5/13/20133.603.663.563.5762,093
5/10/20133.653.653.593.5943,901
5/9/20133.593.693.593.6572,115
5/8/20133.913.953.553.58554,868
5/7/20133.994.133.974.0074,306
5/6/20133.974.133.964.0044,210
5/3/20134.004.043.953.9648,598
5/2/20133.974.023.973.9822,015
5/1/20134.014.013.973.9821,818
4/30/20133.984.023.974.0030,410
4/29/20134.044.073.984.0058,777
4/26/20134.004.083.983.9921,347
4/25/20133.994.123.994.0058,662
4/24/20133.984.013.983.9826,462
4/23/20134.024.053.963.9722,381
4/22/20134.064.104.004.0229,424
4/19/20134.104.154.064.0621,249
4/18/20134.104.184.074.1417,161
4/17/20134.194.224.054.1357,008
4/16/20134.204.204.124.1842,716
4/15/20134.154.204.124.1629,680
4/12/20134.164.204.084.1429,980
4/11/20134.124.224.124.2117,909
4/10/20134.104.194.034.1642,780
4/9/20134.124.124.054.0723,653
4/8/20134.074.124.014.1280,107
4/5/20134.104.174.104.1212,572
4/4/20134.204.214.104.1731,290
4/3/20134.214.264.084.2050,083
4/2/20134.174.284.054.2139,447
4/1/20134.304.424.104.13141,344
3/28/20134.134.354.074.3254,342
3/27/20134.094.234.044.1829,213
3/26/20134.114.164.054.1118,346
3/25/20134.074.094.004.0949,316
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center