U.S. markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.2700-0.0200 (-1.55%)
Al cierre: 04:00PM EDT
1.2200 -0.05 (-3.94%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.32001.33001.24001.27001.270076,900
09 may 20241.32001.34001.30001.31001.310074,600
08 may 20241.25001.33001.25001.30001.3000135,200
07 may 20241.28001.30001.26001.28001.280077,900
06 may 20241.26001.30001.25001.27001.270090,900
03 may 20241.25001.28001.25001.25001.250027,700
02 may 20241.23001.27001.23001.25001.250046,400
01 may 20241.25001.26001.23001.24001.240099,100
30 abr 20241.27001.30001.25001.26001.260052,000
29 abr 20241.25001.30001.25001.27001.2700161,000
26 abr 20241.18001.27001.18001.24001.2400153,200
25 abr 20241.13001.16001.13001.15001.150021,700
24 abr 20241.14001.16001.14001.15001.150035,800
23 abr 20241.14001.15001.13001.15001.150016,000
22 abr 20241.11001.15001.11001.13001.130019,800
19 abr 20241.14001.17001.11001.12001.120064,800
18 abr 20241.11001.15001.11001.12001.120012,800
17 abr 20241.10001.13001.10001.12001.120045,600
16 abr 20241.14001.15001.10001.10001.100058,000
15 abr 20241.14001.16001.14001.14001.14009,000
12 abr 20241.16001.18001.14001.14001.140030,600
11 abr 20241.17001.19001.17001.17001.170026,300
10 abr 20241.21001.22001.15001.17001.170093,400
09 abr 20241.25001.25001.21001.22001.220045,200
08 abr 20241.23001.24001.21001.23001.230070,300
05 abr 20241.22001.27001.22001.24001.240018,300
04 abr 20241.25001.25001.21001.23001.230024,900
03 abr 20241.22001.29001.21001.25001.250067,600
02 abr 20241.22001.23001.19001.23001.230067,900
01 abr 20241.19001.24001.16001.22001.220063,800
28 mar 20241.25001.25001.21001.21001.210034,800
27 mar 20241.22001.25001.21001.22001.220083,400
26 mar 20241.16001.24001.15001.20001.2000188,300
25 mar 20241.11001.17001.11001.15001.150034,800
22 mar 20241.10001.15001.10001.14001.140081,900
21 mar 20241.16001.17001.13001.13001.130045,100
20 mar 20241.09001.16001.08001.15001.1500207,100
19 mar 20241.08001.11001.08001.09001.090025,900
18 mar 20241.07001.14001.06001.09001.0900176,900
15 mar 20241.10001.15001.09001.15001.1500109,600
14 mar 20241.09001.11001.05001.10001.1000283,900
13 mar 20241.16001.16001.09001.09001.0900312,000
12 mar 20241.18001.18001.09001.10001.1000286,800
11 mar 20241.15001.17001.12001.17001.1700140,100
08 mar 20241.14001.17001.11001.17001.170038,700
07 mar 20241.11001.14001.11001.14001.140043,100
06 mar 20241.14001.15001.12001.12001.120012,300
05 mar 20241.16001.17001.13001.16001.160026,500
04 mar 20241.15001.18001.14001.16001.160036,100
01 mar 20241.09001.18001.09001.16001.1600172,700
29 feb 20241.10001.11001.09001.09001.090043,000
28 feb 20241.11001.11001.08001.11001.1100115,000
27 feb 20241.10001.15001.09001.11001.110051,800
26 feb 20241.08001.10001.08001.09001.090023,400
23 feb 20241.08001.11001.07001.09001.090067,800
22 feb 20241.10001.10001.07001.08001.080040,000
21 feb 20241.12001.13001.10001.11001.110027,800
20 feb 20241.12001.13001.09001.09001.090058,300
16 feb 20241.13001.15001.12001.13001.130066,900
15 feb 20241.11001.14001.11001.14001.140029,200
14 feb 20241.13001.13001.10001.12001.120034,200
13 feb 20241.15001.18001.13001.13001.130058,500
12 feb 20241.18001.18001.16001.17001.170027,300
09 feb 20241.15001.18001.13001.17001.170053,000
08 feb 20241.17001.19001.15001.16001.160063,100
07 feb 20241.19001.19001.15001.16001.160076,800
06 feb 20241.17001.18001.15001.18001.180096,500
05 feb 20241.05001.19001.05001.15001.1500360,700
02 feb 20241.04001.07001.04001.07001.070028,600
01 feb 20241.08001.09001.06001.06001.060034,100
31 ene 20241.04001.08001.03001.07001.0700128,700
30 ene 20241.02001.04001.02001.02001.020014,600
29 ene 20241.02001.04001.02001.04001.040032,700
26 ene 20241.02001.04001.02001.02001.02008,100
25 ene 20241.05001.05001.03001.03001.030024,500
24 ene 20241.03001.06001.03001.06001.060078,900
23 ene 20241.05001.06001.02001.04001.040074,000
22 ene 20241.01001.04001.01001.03001.030031,500
19 ene 20241.01001.03001.01001.02001.020042,300
18 ene 20241.02001.03001.01001.02001.020016,300
17 ene 20241.02001.04001.02001.03001.030013,500
16 ene 20241.02001.05001.02001.02001.020038,400
12 ene 20241.04001.05001.03001.03001.030020,100
11 ene 20241.04001.06001.04001.04001.040033,300
10 ene 20241.07001.07001.04001.04001.040013,400
09 ene 20241.07001.09001.03001.07001.070077,500
08 ene 20241.02001.07001.02001.07001.0700112,800
05 ene 20241.03001.04001.03001.04001.040010,600
04 ene 20241.03001.05001.03001.04001.040032,900
03 ene 20241.06001.06001.03001.04001.040033,200
02 ene 20241.03001.06001.03001.05001.050037,000
29 dic 20231.04001.06001.02001.05001.0500108,600
28 dic 20231.05001.05001.03001.04001.040080,900
27 dic 20231.06001.08001.05001.06001.060059,300
26 dic 20231.04001.08001.04001.07001.070036,800
22 dic 20231.04001.07001.04001.07001.070051,000
21 dic 20231.06001.06001.03001.04001.040074,700
20 dic 20231.05001.06001.04001.05001.050050,100
19 dic 20231.05001.05001.03001.05001.050029,800
18 dic 20231.05001.07001.03001.03001.030045,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...