NasdaqCM - Delayed Quote • USD
Fuel Tech, Inc. (FTEK)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 21,700 |
| Apr 24, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 35,800 |
| Apr 23, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 16,000 |
| Apr 22, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 19,800 |
| Apr 19, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 64,800 |
| Apr 18, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 12,800 |
| Apr 17, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 45,600 |
| Apr 16, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 58,000 |
| Apr 15, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 9,000 |
| Apr 12, 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 30,600 |
| Apr 11, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 26,300 |
| Apr 10, 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 93,400 |
| Apr 9, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 45,200 |
| Apr 8, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 70,300 |
| Apr 5, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 18,300 |
| Apr 4, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 24,900 |
| Apr 3, 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 67,600 |
| Apr 2, 2024 | 1.2200 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 67,900 |
| Apr 1, 2024 | 1.1900 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 63,800 |
| Mar 28, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 34,800 |
| Mar 27, 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 83,400 |
| Mar 26, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 188,300 |
| Mar 25, 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 34,800 |
| Mar 22, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 81,900 |
| Mar 21, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 45,100 |
| Mar 20, 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 207,100 |
| Mar 19, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 25,900 |
| Mar 18, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 176,900 |
| Mar 15, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 109,600 |
| Mar 14, 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 283,900 |
| Mar 13, 2024 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | 312,000 |
| Mar 12, 2024 | 1.1800 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 286,800 |
| Mar 11, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 140,100 |
| Mar 8, 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 38,700 |
| Mar 7, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 43,100 |
| Mar 6, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 12,300 |
| Mar 5, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 26,500 |
| Mar 4, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 36,100 |
| Mar 1, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 172,700 |
| Feb 29, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 43,000 |
| Feb 28, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 115,000 |
| Feb 27, 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 51,800 |
| Feb 26, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 23,400 |
| Feb 23, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 67,800 |
| Feb 22, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 40,000 |
| Feb 21, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 27,800 |
| Feb 20, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 58,300 |
| Feb 16, 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 66,900 |
| Feb 15, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 29,200 |
| Feb 14, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 34,200 |
| Feb 13, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 58,500 |
| Feb 12, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 27,300 |
| Feb 9, 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 53,000 |
| Feb 8, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 63,100 |
| Feb 7, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 76,800 |
| Feb 6, 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 96,500 |
| Feb 5, 2024 | 1.0500 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 360,700 |
| Feb 2, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 28,600 |
| Feb 1, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 34,100 |
| Jan 31, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 128,700 |
| Jan 30, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,600 |
| Jan 29, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 32,700 |
| Jan 26, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 8,100 |
| Jan 25, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,500 |
| Jan 24, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 78,900 |
| Jan 23, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 74,000 |
| Jan 22, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 31,500 |
| Jan 19, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 42,300 |
| Jan 18, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 16,300 |
| Jan 17, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,500 |
| Jan 16, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 38,400 |
| Jan 12, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 20,100 |
| Jan 11, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 33,300 |
| Jan 10, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 13,400 |
| Jan 9, 2024 | 1.0700 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 77,500 |
| Jan 8, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 112,800 |
| Jan 5, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 10,600 |
| Jan 4, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,900 |
| Jan 3, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 33,200 |
| Jan 2, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 37,000 |
| Dec 29, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 108,600 |
| Dec 28, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 80,900 |
| Dec 27, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 59,300 |
| Dec 26, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 36,800 |
| Dec 22, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 51,000 |
| Dec 21, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 74,700 |
| Dec 20, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 50,100 |
| Dec 19, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 29,800 |
| Dec 18, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 45,600 |
| Dec 15, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 13,600 |
| Dec 14, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 31,400 |
| Dec 13, 2023 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | 1.0700 | 68,900 |
| Dec 12, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 140,100 |
| Dec 11, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 24,000 |
| Dec 8, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 22,900 |
| Dec 7, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 33,000 |
| Dec 6, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 91,300 |
| Dec 5, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 13,700 |
| Dec 4, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 65,800 |
| Dec 1, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 42,000 |
| Nov 30, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 23,000 |
| Nov 29, 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | 1.0900 | 111,000 |
| Nov 28, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 21,000 |
| Nov 27, 2023 | 1.0400 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 156,600 |
| Nov 24, 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 21,000 |
| Nov 22, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 15,700 |
| Nov 21, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 26,300 |
| Nov 20, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 36,800 |
| Nov 17, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 27,200 |
| Nov 16, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 33,800 |
| Nov 15, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 26,700 |
| Nov 14, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 77,700 |
| Nov 13, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 39,700 |
| Nov 10, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 19,000 |
| Nov 9, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 24,100 |
| Nov 8, 2023 | 1.0300 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 188,400 |
| Nov 7, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 66,000 |
| Nov 6, 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 16,800 |
| Nov 3, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 20,300 |
| Nov 2, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 12,900 |
| Nov 1, 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 17,500 |
| Oct 31, 2023 | 0.9900 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 20,200 |
| Oct 30, 2023 | 0.9800 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 92,000 |
| Oct 27, 2023 | 1.0000 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 30,900 |
| Oct 26, 2023 | 1.0100 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 117,700 |
| Oct 25, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 41,700 |
| Oct 24, 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 92,900 |
| Oct 23, 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 20,200 |
| Oct 20, 2023 | 1.0400 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 43,000 |
| Oct 19, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 26,200 |
| Oct 18, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 45,900 |
| Oct 17, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 116,000 |
| Oct 16, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 23,300 |
| Oct 13, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 24,100 |
| Oct 12, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 26,000 |
| Oct 11, 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 56,800 |
| Oct 10, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 5,800 |
| Oct 9, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 24,200 |
| Oct 6, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 20,700 |
| Oct 5, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 32,700 |
| Oct 4, 2023 | 1.1200 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 19,600 |
| Oct 3, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 17,800 |
| Oct 2, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 70,300 |
| Sep 29, 2023 | 1.1500 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 75,700 |
| Sep 28, 2023 | 1.0800 | 1.1700 | 1.0800 | 1.1300 | 1.1300 | 156,800 |
| Sep 27, 2023 | 1.0600 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 236,400 |
| Sep 26, 2023 | 1.1000 | 1.1600 | 0.9900 | 1.0000 | 1.0000 | 285,900 |
| Sep 25, 2023 | 1.1000 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 27,800 |
| Sep 22, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 30,800 |
| Sep 21, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 15,400 |
| Sep 20, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 53,100 |
| Sep 19, 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 16,000 |
| Sep 18, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 46,700 |
| Sep 15, 2023 | 1.1600 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 123,000 |
| Sep 14, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 60,800 |
| Sep 13, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 49,400 |
| Sep 12, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 59,500 |
| Sep 11, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 65,500 |
| Sep 8, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 63,100 |
| Sep 7, 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 107,900 |
| Sep 6, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 10,700 |
| Sep 5, 2023 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 109,700 |
| Sep 1, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 36,100 |
| Aug 31, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 32,400 |
| Aug 30, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 33,500 |
| Aug 29, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 31,400 |
| Aug 28, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 36,900 |
| Aug 25, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 40,500 |
| Aug 24, 2023 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 44,300 |
| Aug 23, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 64,700 |
| Aug 22, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 32,000 |
| Aug 21, 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 83,800 |
| Aug 18, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 38,500 |
| Aug 17, 2023 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 50,200 |
| Aug 16, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 191,100 |
| Aug 15, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 36,500 |
| Aug 14, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 27,700 |
| Aug 11, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 126,800 |
| Aug 10, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 95,800 |
| Aug 9, 2023 | 1.2000 | 1.2100 | 1.1400 | 1.1800 | 1.1800 | 185,000 |
| Aug 8, 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 134,600 |
| Aug 7, 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 37,700 |
| Aug 4, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 43,700 |
| Aug 3, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 39,600 |
| Aug 2, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 145,900 |
| Aug 1, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 38,900 |
| Jul 31, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 26,500 |
| Jul 28, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 37,100 |
| Jul 27, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 40,600 |
| Jul 26, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 28,000 |
| Jul 25, 2023 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 45,600 |
| Jul 24, 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 80,400 |
| Jul 21, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 21,700 |
| Jul 20, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 35,700 |
| Jul 19, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 30,700 |
| Jul 18, 2023 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 78,300 |
| Jul 17, 2023 | 1.2700 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 33,900 |
| Jul 14, 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 37,500 |
| Jul 13, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 90,900 |
| Jul 12, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 13,400 |
| Jul 11, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 51,700 |
| Jul 10, 2023 | 1.3000 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 32,700 |
| Jul 7, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 37,100 |
| Jul 6, 2023 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 36,200 |
| Jul 5, 2023 | 1.3200 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 83,300 |
| Jul 3, 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 43,500 |
| Jun 30, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 62,600 |
| Jun 29, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 10,400 |
| Jun 28, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 38,700 |
| Jun 27, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 49,000 |
| Jun 26, 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 36,100 |
| Jun 23, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 66,000 |
| Jun 22, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 29,000 |
| Jun 21, 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 29,800 |
| Jun 20, 2023 | 1.3900 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 64,600 |
| Jun 16, 2023 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 108,900 |
| Jun 15, 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 53,600 |
| Jun 14, 2023 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 82,500 |
| Jun 13, 2023 | 1.3500 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 84,200 |
| Jun 12, 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 70,000 |
| Jun 9, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 34,900 |
| Jun 8, 2023 | 1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 49,700 |
| Jun 7, 2023 | 1.3500 | 1.4800 | 1.3500 | 1.3900 | 1.3900 | 217,700 |
| Jun 6, 2023 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 32,300 |
| Jun 5, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 62,400 |
| Jun 2, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 89,200 |
| Jun 1, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 59,100 |
| May 31, 2023 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 36,000 |
| May 30, 2023 | 1.3500 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 72,200 |
| May 26, 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 42,200 |
| May 25, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 90,600 |
| May 24, 2023 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 67,500 |
| May 23, 2023 | 1.3400 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 76,600 |
| May 22, 2023 | 1.2800 | 1.3700 | 1.2600 | 1.3400 | 1.3400 | 102,700 |
| May 19, 2023 | 1.3300 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 100,700 |
| May 18, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 30,600 |
| May 17, 2023 | 1.3100 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 157,500 |
| May 16, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 49,800 |
| May 15, 2023 | 1.2400 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 92,900 |
| May 12, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 70,700 |
| May 11, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 102,200 |
| May 10, 2023 | 1.2700 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 137,000 |
| May 9, 2023 | 1.2600 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 87,800 |
| May 8, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 54,800 |
| May 5, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 68,800 |
| May 4, 2023 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 59,600 |
| May 3, 2023 | 1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 99,000 |
| May 2, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 142,200 |
| May 1, 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 128,600 |
| Apr 28, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 202,700 |
| Apr 27, 2023 | 1.3100 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 458,000 |
| Apr 26, 2023 | 1.3300 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 619,700 |
Related Tickers
LIQT LiqTech International, Inc.
2.6400
+2.72%
ESFS Eco Safe Systems USA, Inc.
0.0000
0.00%
GWTR Global Water Technologies, Inc.
0.0400
0.00%
GOGR Go Green Global Technologies Corp.
0.0820
0.00%
CLWT Euro Tech Holdings Company Limited
1.5000
-2.60%
GMEV GME Innotainment, Inc.
0.0000
0.00%
CLIR ClearSign Technologies Corporation
0.8072
+2.68%
TOMZ TOMI Environmental Solutions, Inc.
0.6100
+1.63%
MEEC Midwest Energy Emissions Corp.
0.7846
+1.23%
FSS Federal Signal Corporation
83.10
-0.28%