$4.33 +0.25 (%) Fuel Tech Inc - NASDAQ

Nov. 26, 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
12/3/20123.863.943.803.8641,718
11/30/20123.943.943.813.8643,066
11/29/20123.703.933.663.9354,429
11/28/20123.803.883.703.7054,537
11/27/20123.833.893.783.8110,214
11/26/20123.723.873.693.8425,858
11/23/20123.763.813.753.7528,287
11/21/20123.573.793.573.7743,887
11/20/20123.613.723.513.6052,934
11/19/20123.713.933.533.58309,799
11/16/20123.503.723.503.7278,321
11/15/20123.673.703.453.49115,242
11/14/20123.763.813.653.6732,725
11/13/20123.863.943.783.7932,854
11/12/20123.984.043.853.8654,773
11/9/20124.044.093.883.9945,461
11/8/20124.334.334.044.0825,966
11/7/20124.544.604.204.2958,417
11/6/20124.634.634.074.26127,748
11/5/20124.074.123.994.0787,229
11/2/20124.054.144.054.0929,164
11/1/20124.144.144.004.0221,995
10/31/20124.134.174.064.0829,368
10/26/20124.034.103.984.0651,698
10/25/20124.094.153.974.0416,694
10/24/20123.844.153.844.0967,816
10/23/20123.903.903.773.8351,828
10/22/20123.884.003.823.9145,172
10/19/20124.044.113.903.9054,662
10/18/20124.104.174.014.0335,872
10/17/20124.054.254.014.1161,409
10/16/20124.104.153.934.0659,297
10/15/20124.144.374.104.1035,907
10/12/20124.274.374.154.1815,101
10/11/20124.244.394.184.2912,205
10/10/20124.104.204.104.2024,008
10/9/20124.284.364.144.1429,840
10/8/20124.334.424.264.3114,886
10/5/20124.284.444.254.3816,316
10/4/20124.314.334.264.3023,024
10/3/20124.374.414.274.2731,150
10/2/20124.214.514.174.3242,038
10/1/20124.174.204.124.1732,884
9/28/20124.194.234.164.1727,710
9/27/20124.294.404.104.16113,146
9/26/20124.474.494.264.3034,702
9/25/20124.614.644.454.4740,827
9/24/20124.654.674.574.6134,747
9/21/20124.734.734.604.6555,355
9/20/20124.754.794.714.7223,500
9/19/20124.754.784.754.7724,319
9/18/20124.814.914.724.7726,426
9/17/20125.005.024.784.8640,120
9/14/20124.875.054.685.0333,103
9/13/20124.784.904.714.8935,615
9/12/20124.804.854.654.8136,147
9/11/20124.884.884.794.8617,232
9/10/20125.005.504.784.8724,502
9/7/20124.965.034.954.9835,724
9/6/20125.035.034.914.9144,697
9/5/20124.965.054.885.0252,784
9/4/20124.905.024.784.9959,468
8/31/20124.994.994.904.9311,951
8/30/20124.824.984.824.9741,533
8/29/20124.774.954.774.8446,388
8/28/20124.654.824.654.7844,074
8/27/20124.914.934.654.6866,157
8/24/20124.904.944.904.9113,100
8/23/20124.904.944.854.9135,152
8/22/20125.085.084.874.9266,424
8/21/20125.185.385.095.1357,501
8/20/20124.965.144.925.1460,850
8/17/20125.005.004.914.9522,476
8/16/20124.985.094.964.9942,845
8/15/20124.905.054.904.9432,161
8/14/20124.924.954.904.9122,344
8/13/20124.884.964.884.9223,493
8/10/20124.905.004.884.9063,000
8/9/20124.904.924.904.9153,501
8/8/20124.894.994.864.9088,340
8/7/20125.005.204.804.89321,191
8/6/20125.305.575.305.51109,862
8/3/20125.245.315.215.2929,929
8/2/20125.265.305.155.1728,604
8/1/20125.285.365.245.3361,207
7/31/20125.185.365.065.24115,144
7/30/20125.125.235.115.1620,381
7/27/20125.165.165.005.1145,301
7/26/20125.205.315.005.1169,008
7/25/20125.315.355.135.1563,561
7/24/20125.345.385.245.2882,537
7/23/20125.055.425.055.3598,083
7/20/20125.295.375.075.16116,390
7/19/20125.325.495.275.32110,175
7/18/20125.355.575.235.32959,548
7/17/20124.955.434.845.39631,810
7/16/20124.614.624.514.5760,689
7/13/20124.604.684.544.6030,139
7/12/20124.534.624.534.5958,133
7/11/20124.584.654.534.5775,430
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center