Fuel Tech Inc $5.03

up +0.01


29/7/2014 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
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
2/16/20118.138.197.777.83185,300
2/15/20118.158.278.038.0671,928
2/14/20118.258.318.108.1872,847
2/11/20118.138.308.008.2899,565
2/10/20118.238.418.158.2063,962
2/9/20118.598.728.158.3289,972
2/8/20118.638.738.468.6066,126
2/7/20118.338.748.308.63101,928
2/4/20118.138.358.138.2970,142
2/3/20118.358.478.138.1988,283
2/2/20118.388.698.388.40127,771
2/1/20118.058.498.058.38120,313
1/31/20118.108.127.858.01104,505
1/28/20118.258.508.008.08164,589
1/27/20118.338.508.258.2793,345
1/26/20118.288.468.178.38131,505
1/25/20118.428.478.148.22164,774
1/24/20118.488.618.298.45127,228
1/21/20118.638.778.458.46111,416
1/20/20118.668.818.358.54212,221
1/19/20119.299.298.618.70256,856
1/18/20119.579.579.289.30128,944
1/14/20119.539.719.489.57110,157
1/13/20119.649.759.509.5785,676
1/12/20119.899.919.569.67129,598
1/11/20119.679.899.549.85186,949
1/10/20119.199.658.889.62316,119
1/7/20119.759.819.129.19413,541
1/6/201110.4010.519.619.70497,884
1/5/201110.5110.7010.0010.70416,053
1/4/201111.1711.2010.5510.82451,549
1/3/201110.0111.089.9410.80639,990
12/31/20109.729.869.559.7196,409
12/30/20109.579.789.569.72116,609
Trading Center