Fuel Tech Inc $4.24

down 0.00


16/9/2014 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
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
6/24/20116.096.266.056.16802,410
6/23/20115.996.155.786.10192,510
6/22/20116.206.376.026.04196,382
6/21/20116.236.436.006.28268,400
6/20/20116.977.056.006.18413,015
6/17/20117.237.306.916.98216,805
6/16/20117.287.337.177.1767,130
6/15/20117.257.337.157.27101,823
6/14/20117.427.437.337.3970,024
6/13/20117.607.607.297.2974,058
6/10/20117.617.757.457.5594,987
6/9/20117.617.777.617.7057,759
6/8/20117.687.807.537.5694,369
6/7/20117.757.827.637.7030,515
6/6/20117.807.937.627.6473,003
6/3/20117.807.977.717.77101,082
6/2/20117.888.107.887.9850,669
6/1/20118.438.437.867.88107,323
5/31/20118.228.458.118.44134,755
5/27/20118.128.158.008.1032,138
5/26/20117.778.107.768.0474,521
5/25/20117.687.877.687.7650,235
5/24/20117.938.047.667.6679,101
5/23/20118.008.057.907.9170,746
5/20/20118.188.228.108.1163,345
5/19/20117.898.397.878.23177,520
5/18/20117.647.797.627.7727,416
5/17/20117.617.807.587.5944,422
5/16/20117.717.857.697.7077,227
5/13/20118.088.087.777.8165,552
5/12/20117.898.137.868.0668,905
5/11/20118.118.147.797.96107,044
5/10/20118.058.267.688.13278,691
5/9/20117.267.607.257.6088,824
5/6/20117.357.587.257.2754,657
5/5/20117.397.497.207.26114,932
5/4/20117.777.787.417.50107,562
5/3/20117.657.897.657.7986,699
5/2/20118.138.157.917.9686,020
4/29/20118.458.457.938.11189,027
4/28/20118.368.498.268.4938,470
4/27/20118.258.378.198.3774,667
4/26/20118.188.368.158.2553,441
4/25/20118.378.378.088.1656,629
4/21/20118.418.488.328.3737,034
4/20/20118.288.408.238.3248,896
4/19/20118.338.438.058.1049,465
4/18/20118.328.328.118.2781,560
4/15/20118.158.638.158.53115,050
4/14/20117.908.227.908.1661,506
4/13/20118.308.327.927.97172,130
4/12/20118.428.498.258.2597,012
4/11/20118.548.638.408.53120,221
4/8/20118.758.928.538.53132,653
4/7/20118.849.008.528.65111,614
4/6/20118.758.808.598.80134,055
4/5/20118.478.778.448.66160,418
4/4/20118.698.738.358.46156,542
4/1/20118.948.948.618.6599,571
3/31/20118.888.948.838.90154,731
3/30/20118.918.958.808.92112,059
3/29/20118.838.918.838.8980,610
3/28/20118.778.858.758.8166,898
3/25/20118.868.868.738.75135,206
3/24/20119.009.018.678.7975,054
3/23/20118.928.958.768.90114,261
3/22/20119.159.228.908.9795,511
3/21/20118.499.148.499.14261,368
3/18/20118.408.548.318.36107,576
3/17/20118.348.408.188.28131,067
3/16/20117.958.387.908.07152,749
3/15/20117.807.937.677.91172,995
3/14/20118.178.287.958.11129,064
3/11/20118.108.598.108.33159,066
3/10/20118.418.937.988.15418,313
3/9/20117.598.147.548.10158,569
3/8/20117.607.907.557.6573,043
3/7/20117.707.777.377.56106,174
3/4/20117.517.947.517.68119,916
3/3/20117.237.657.237.53120,941
3/2/20117.217.307.047.15103,517
3/1/20117.497.527.207.2587,170
2/28/20117.637.757.387.48144,844
2/25/20117.347.647.207.54130,092
2/24/20117.477.477.257.32193,734
2/23/20117.787.847.407.47138,102
2/22/20117.807.957.677.75100,082
2/18/20118.118.117.907.9555,741
2/17/20117.838.177.658.03131,651
Trading Center