Fuel Tech Inc $4.57

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : FTEK  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
11/15/20116.356.636.166.5892,543
11/14/20116.606.806.286.38131,763
11/11/20116.706.756.526.6699,355
11/10/20116.466.806.296.60114,606
11/9/20116.456.706.276.32169,771
11/8/20115.846.935.776.70629,343
11/7/20115.495.585.205.4382,259
11/4/20115.605.735.475.5145,786
11/3/20115.685.745.435.69105,717
11/2/20115.255.605.255.5877,967
11/1/20115.285.505.075.12114,376
10/31/20115.495.755.495.54104,668
10/28/20115.685.825.615.6351,389
10/27/20115.575.755.435.73137,286
10/26/20115.115.404.965.32119,189
10/25/20115.005.264.995.0093,338
10/24/20115.055.415.045.06195,119
10/21/20114.955.044.785.02123,806
10/20/20114.995.004.744.84107,622
10/19/20115.365.384.944.99131,829
10/18/20115.375.495.285.3896,742
10/17/20115.655.705.345.3667,834
10/14/20115.735.755.695.7276,444
10/13/20115.795.805.585.6553,689
10/12/20115.795.915.615.85147,422
10/11/20115.635.745.555.7161,676
10/10/20115.375.715.335.70119,696
10/7/20115.425.445.105.2569,384
10/6/20115.195.445.165.4198,852
10/5/20115.045.304.915.23100,785
10/4/20114.765.304.705.25170,731
10/3/20115.735.944.804.81169,842
9/30/20115.836.025.735.82148,998
9/29/20115.726.015.725.98137,246
9/28/20115.825.885.505.5174,254
9/27/20116.146.145.745.84140,952
9/26/20115.906.055.835.99124,817
9/23/20115.605.865.605.8598,660
9/22/20115.385.665.375.60131,453
9/21/20115.675.845.615.6380,174
9/20/20116.026.075.605.68130,789
9/19/20115.906.105.845.9947,303
9/16/20115.976.095.866.08135,032
9/15/20116.026.025.835.9647,655
9/14/20116.066.085.865.9677,305
9/13/20115.936.065.856.0096,411
9/12/20115.585.925.565.9190,125
9/9/20115.615.815.555.70150,061
9/8/20115.916.035.725.76185,922
9/7/20115.926.035.805.99374,053
9/6/20115.565.785.555.76270,851
9/2/20115.725.955.705.85187,577
9/1/20115.946.035.855.95343,943
8/31/20116.046.165.935.95296,862
8/30/20116.086.095.956.01129,378
8/29/20116.136.216.046.13137,773
8/26/20115.736.075.726.04228,489
8/25/20115.905.935.745.82258,068
8/24/20115.555.855.515.83191,466
8/23/20115.405.675.405.58225,432
8/22/20115.485.485.305.40119,043
8/19/20115.225.465.175.26131,595
8/18/20115.175.315.005.23193,736
8/17/20115.475.475.365.45101,131
8/16/20115.355.465.295.40201,149
8/15/20115.445.525.005.46192,786
8/12/20115.375.485.215.40237,966
8/11/20114.665.414.665.35299,681
8/10/20114.354.634.254.55528,895
8/9/20114.004.623.824.51339,195
8/8/20114.504.753.773.79683,765
8/5/20115.685.954.964.96390,818
8/4/20116.056.155.585.59252,720
8/3/20116.086.205.946.16105,318
8/2/20116.196.416.016.03154,320
8/1/20116.496.536.166.23154,260
7/29/20116.206.476.206.36142,112
7/28/20116.366.556.296.3779,232
7/27/20116.826.826.306.39195,152
7/26/20117.007.026.876.8838,968
7/25/20116.907.096.817.0372,960
7/22/20117.207.206.996.99111,184
7/21/20117.327.467.177.2476,080
7/20/20117.417.467.177.2982,123
7/19/20117.137.407.137.40131,195
7/18/20116.947.126.897.06149,729
7/15/20117.097.106.916.9887,717
7/14/20117.227.457.037.08103,545
7/13/20117.047.287.037.22149,043
7/12/20117.177.176.956.98153,012
7/11/20117.107.306.917.19123,523
7/8/20116.977.256.937.24115,617
7/7/20117.257.316.987.10231,873
7/6/20116.987.236.947.1687,345
7/5/20116.887.026.807.0169,976
7/1/20116.666.996.576.9092,328
6/30/20116.526.806.516.6388,488
6/29/20116.706.706.366.49225,310
6/28/20116.366.646.246.64110,429
6/27/20116.126.316.046.30103,264
Trading Center