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 (%)
Nov 30, 2006 1.110 1.130 1.110 1.130 11,000 +0.02(+1.47%)
Nov 29, 2006 1.140 1.140 1.110 1.114 6,261 +0.00(+0.32%)
Nov 28, 2006 1.130 1.180 1.110 1.110 102,347 -0.03(-2.94%)
Nov 27, 2006 1.110 1.160 1.110 1.144 25,078 +0.00(+0.32%)
Nov 24, 2006 1.140 1.160 1.140 1.140 13,100 +0.00(+0.00%)
Nov 22, 2006 1.140 1.160 1.130 1.140 24,950 +0.00(+0.00%)
Nov 21, 2006 1.160 1.160 1.140 1.140 11,271 -0.01(-0.87%)
Nov 20, 2006 1.270 1.270 1.130 1.150 35,350 -0.02(-1.71%)
Nov 17, 2006 1.179 1.180 1.150 1.170 4,400 +0.00(+0.00%)
Nov 16, 2006 1.130 1.170 1.130 1.170 8,250 +0.02(+1.74%)
Nov 15, 2006 1.150 1.186 1.120 1.150 4,310 +0.00(+0.00%)
Nov 14, 2006 1.130 1.190 1.100 1.150 40,000 +0.02(+1.77%)
Nov 13, 2006 1.170 1.170 1.120 1.130 8,893 +0.01(+0.89%)
Nov 10, 2006 1.150 1.170 1.120 1.120 9,350 -0.03(-2.60%)
Nov 09, 2006 1.157 1.159 1.120 1.150 13,549 +0.00(+0.18%)
Nov 08, 2006 1.120 1.179 1.120 1.148 8,620 +0.03(+2.48%)
Nov 07, 2006 1.110 1.150 1.110 1.120 12,178 -0.01(-0.80%)
Nov 06, 2006 1.130 1.139 1.100 1.129 88,043 +0.01(+0.80%)
Nov 03, 2006 1.150 1.150 1.090 1.120 40,418 +0.02(+1.82%)
Nov 02, 2006 1.290 1.290 1.060 1.100 96,726 -0.09(-7.56%)
Nov 01, 2006 1.150 1.350 1.150 1.190 69,232 +0.05(+4.39%)
Oct 31, 2006 1.140 1.150 1.134 1.140 20,050 +0.03(+2.70%)
Oct 30, 2006 1.090 1.140 1.080 1.110 36,165 +0.02(+1.83%)
Oct 27, 2006 1.073 1.090 1.060 1.090 2,820 +0.00(+0.00%)
Oct 26, 2006 1.050 1.100 1.050 1.090 11,100 +0.05(+4.81%)
Oct 25, 2006 1.066 1.070 1.030 1.040 16,578 -0.06(-5.45%)
Oct 24, 2006 1.070 1.120 1.030 1.100 33,156 +0.02(+1.85%)
Oct 23, 2006 1.130 1.130 1.060 1.080 8,651 -0.04(-3.57%)
Oct 20, 2006 1.110 1.120 1.110 1.120 3,150 +0.02(+1.82%)
Oct 19, 2006 1.060 1.120 1.030 1.100 8,500 -0.01(-0.90%)
Oct 18, 2006 1.050 1.110 1.030 1.110 37,608 +0.06(+5.71%)
Oct 17, 2006 1.030 1.060 1.030 1.050 18,050 +0.01(+0.96%)
Oct 16, 2006 1.040 1.070 1.030 1.040 7,496 -0.03(-2.80%)
Oct 13, 2006 1.020 1.070 1.020 1.070 19,000 -0.01(-0.93%)
Oct 12, 2006 1.070 1.080 1.070 1.080 15,660 +0.01(+0.93%)
Oct 11, 2006 1.040 1.080 1.040 1.070 14,746 +0.05(+4.90%)
Oct 10, 2006 1.000 1.110 1.000 1.020 17,110 -0.04(-3.77%)
Oct 09, 2006 1.090 1.109 1.060 1.060 17,525 -0.05(-4.50%)
Oct 06, 2006 1.090 1.124 1.080 1.110 11,603 +0.00(+0.00%)
Oct 05, 2006 1.140 1.140 1.110 1.110 975 +0.01(+0.91%)
Oct 04, 2006 1.090 1.100 1.090 1.100 11,638 +0.00(+0.01%)
Oct 03, 2006 1.100 1.100 1.080 1.100 4,557 +0.01(+0.91%)
Oct 02, 2006 1.080 1.100 1.080 1.090 23,370 +0.01(+0.93%)
Sep 29, 2006 1.060 1.097 1.060 1.080 5,901 +0.00(+0.00%)
Sep 28, 2006 1.100 1.100 1.080 1.080 3,300 +0.00(+0.00%)
Sep 27, 2006 1.080 1.090 1.080 1.080 3,537 -0.01(-0.92%)
Sep 26, 2006 1.100 1.129 1.090 1.090 19,988 -0.01(-0.91%)
Sep 25, 2006 1.150 1.150 1.090 1.100 17,933 -0.03(-2.65%)
Sep 22, 2006 1.100 1.140 1.095 1.130 7,900 +0.04(+3.67%)
Sep 21, 2006 1.095 1.095 1.060 1.090 7,300 -0.03(-2.26%)
Sep 20, 2006 1.110 1.130 1.070 1.115 21,700 +0.02(+1.38%)
Sep 19, 2006 1.120 1.140 1.100 1.100 10,210 -0.02(-1.79%)
Sep 18, 2006 1.100 1.180 1.100 1.120 33,355 +0.02(+1.82%)
Sep 15, 2006 1.180 1.180 1.100 1.100 9,825 -0.08(-6.78%)
Sep 14, 2006 1.100 1.190 1.100 1.180 11,879 +0.08(+7.27%)
Sep 13, 2006 1.150 1.150 1.100 1.100 7,426 +0.03(+2.80%)
Sep 12, 2006 1.110 1.150 1.070 1.070 17,830 -0.09(-7.76%)
Sep 11, 2006 1.100 1.180 1.100 1.160 25,325 +0.06(+5.45%)
Sep 08, 2006 1.120 1.210 1.100 1.100 27,850 -0.04(-3.51%)
Sep 07, 2006 1.300 1.300 1.110 1.140 11,200 -0.02(-1.72%)
Sep 06, 2006 1.180 1.180 1.110 1.160 15,534 -0.02(-1.69%)
Sep 05, 2006 1.170 1.180 1.150 1.180 24,728 +0.00(+0.00%)
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.