Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.200 1.240 1.110 1.170 318,931 -0.02(-1.68%)
Jan 30, 2019 1.230 1.230 1.100 1.190 228,818 -0.05(-4.03%)
Jan 29, 2019 1.200 1.270 1.150 1.240 120,382 +0.04(+3.33%)
Jan 28, 2019 1.210 1.240 1.160 1.200 149,826 +0.00(+0.00%)
Jan 25, 2019 1.170 1.270 1.170 1.200 156,100 +0.02(+1.69%)
Jan 24, 2019 1.160 1.220 1.137 1.180 113,874 +0.02(+1.72%)
Jan 23, 2019 1.210 1.230 1.120 1.160 141,560 -0.03(-2.52%)
Jan 22, 2019 1.140 1.230 1.120 1.190 224,055 +0.03(+2.59%)
Jan 18, 2019 1.150 1.160 1.090 1.160 226,500 +0.03(+2.65%)
Jan 17, 2019 1.140 1.170 1.090 1.130 274,697 -0.02(-1.74%)
Jan 16, 2019 1.170 1.190 1.090 1.150 146,117 -0.02(-1.71%)
Jan 15, 2019 1.140 1.190 1.120 1.170 123,807 +0.03(+2.63%)
Jan 14, 2019 1.180 1.200 1.140 1.140 89,644 -0.04(-3.39%)
Jan 11, 2019 1.230 1.310 1.180 1.180 205,500 -0.05(-4.07%)
Jan 10, 2019 1.270 1.296 1.130 1.230 348,620 -0.06(-4.65%)
Jan 09, 2019 1.250 1.360 1.180 1.290 438,559 +0.04(+3.20%)
Jan 08, 2019 1.230 1.260 1.140 1.250 262,375 +0.02(+1.63%)
Jan 07, 2019 1.160 1.250 1.155 1.230 277,729 +0.12(+10.81%)
Jan 04, 2019 1.230 1.260 1.090 1.110 285,100 -0.12(-9.76%)
Jan 03, 2019 1.070 1.280 1.010 1.230 437,345 +0.14(+12.84%)
Jan 02, 2019 0.8900 1.110 0.8900 1.090 679,179 +0.20(+22.47%)
Dec 31, 2018 0.8750 0.9230 0.8390 0.8900 383,800 +0.03(+3.49%)
Dec 28, 2018 0.7900 0.9000 0.7800 0.8600 620,600 +0.06(+7.54%)
Dec 27, 2018 0.8208 0.8930 0.7951 0.7997 334,066 -0.03(-3.28%)
Dec 26, 2018 0.9303 0.9800 0.8200 0.8268 1,007,352 -0.16(-16.06%)
Dec 24, 2018 0.9850 1.000 0.9300 0.9850 176,100 -0.01(-0.51%)
Dec 21, 2018 1.030 1.080 0.9500 0.9900 255,400 -0.04(-3.88%)
Dec 20, 2018 1.160 1.260 1.020 1.030 1,498,969 -0.13(-11.21%)
Dec 19, 2018 1.140 1.200 1.100 1.160 209,495 +0.01(+0.87%)
Dec 18, 2018 1.200 1.250 1.140 1.150 413,239 -0.03(-2.54%)
Dec 17, 2018 1.270 1.310 1.140 1.180 539,170 -0.09(-7.09%)
Dec 14, 2018 1.400 1.405 1.270 1.270 320,300 -0.13(-9.29%)
Dec 13, 2018 1.430 1.490 1.390 1.400 187,578 -0.01(-0.71%)
Dec 12, 2018 1.620 1.650 1.410 1.410 501,600 -0.21(-12.96%)
Dec 11, 2018 1.660 1.698 1.573 1.620 376,398 -0.03(-1.82%)
Dec 10, 2018 1.740 1.760 1.570 1.650 786,506 -0.10(-5.98%)
Dec 07, 2018 1.870 2.010 1.710 1.755 2,190,900 -0.09(-4.62%)
Dec 06, 2018 1.560 1.940 1.400 1.840 1,685,598 +0.13(+7.60%)
Dec 04, 2018 1.400 1.840 1.400 1.710 1,332,500 +0.10(+6.21%)
Dec 03, 2018 1.550 2.140 1.450 1.610 7,385,883 +0.52(+47.71%)
Nov 30, 2018 1.080 1.110 1.050 1.090 205,200 +0.01(+0.93%)
Nov 29, 2018 1.060 1.120 1.060 1.080 275,971 +0.01(+0.93%)
Nov 28, 2018 1.070 1.125 1.040 1.070 298,831 -0.01(-0.93%)
Nov 27, 2018 1.080 1.130 1.045 1.080 226,694 -0.01(-0.92%)
Nov 26, 2018 1.140 1.140 1.070 1.090 107,367 -0.03(-2.68%)
Nov 23, 2018 1.050 1.145 0.9840 1.120 34,300 +0.04(+3.70%)
Nov 21, 2018 1.080 1.080 1.080 0 +0.01(+0.93%)
Nov 20, 2018 1.060 1.105 1.000 1.070 150,546 -0.01(-0.93%)
Nov 19, 2018 0.9800 1.100 0.9500 1.080 174,255 +0.10(+9.64%)
Nov 16, 2018 1.090 1.090 0.9700 0.9850 437,100 -0.11(-9.63%)
Nov 15, 2018 1.060 1.170 1.000 1.090 447,733 +0.03(+2.83%)
Nov 14, 2018 0.9600 1.100 0.9390 1.060 563,431 +0.10(+10.42%)
Nov 13, 2018 0.7400 1.040 0.7352 0.9600 710,805 +0.24(+33.33%)
Nov 12, 2018 1.000 1.000 0.7000 0.7200 1,106,019 -0.49(-40.50%)
Nov 09, 2018 1.230 1.280 1.170 1.210 281,800 -0.02(-1.63%)
Nov 08, 2018 1.250 1.270 1.180 1.230 200,754 -0.01(-0.81%)
Nov 07, 2018 1.210 1.240 1.110 1.240 392,329 +0.04(+3.33%)
Nov 06, 2018 1.070 1.280 1.050 1.200 600,782 +0.14(+13.21%)
Nov 05, 2018 1.030 1.150 0.9340 1.060 418,960 +0.04(+3.92%)
Nov 02, 2018 0.9000 1.070 0.8500 1.020 419,000 +0.11(+11.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.