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 28, 2014 3.640 3.640 3.370 3.380 128,312 -0.23(-6.37%)
Nov 26, 2014 3.840 3.610 3.610 3.610 94,500 +0.08(+2.27%)
Nov 25, 2014 3.540 3.590 3.510 3.530 31,181 -0.04(-1.12%)
Nov 24, 2014 3.610 3.610 3.450 3.570 116,972 +0.00(+0.00%)
Nov 21, 2014 3.630 3.630 3.530 3.570 146,873 +0.00(+0.00%)
Nov 20, 2014 3.630 3.630 3.510 3.570 165,038 -0.02(-0.56%)
Nov 19, 2014 3.770 3.786 3.590 3.590 186,249 -0.20(-5.28%)
Nov 18, 2014 3.760 3.860 3.670 3.790 221,031 -0.02(-0.52%)
Nov 17, 2014 3.700 3.890 3.670 3.810 300,951 +0.02(+0.53%)
Nov 14, 2014 3.920 3.960 3.780 3.790 181,094 -0.16(-4.05%)
Nov 13, 2014 4.110 4.160 3.880 3.950 173,333 -0.19(-4.59%)
Nov 12, 2014 4.240 4.240 4.100 4.140 76,793 -0.11(-2.59%)
Nov 11, 2014 4.260 4.290 4.180 4.250 145,441 -0.03(-0.70%)
Nov 10, 2014 4.270 4.357 4.230 4.280 143,193 -0.01(-0.23%)
Nov 07, 2014 4.260 4.300 4.260 4.290 96,892 -0.05(-1.15%)
Nov 06, 2014 4.350 4.450 4.290 4.340 313,631 +0.01(+0.23%)
Nov 05, 2014 4.400 4.420 4.250 4.330 185,822 -0.09(-2.04%)
Nov 04, 2014 4.360 4.440 4.260 4.420 136,320 +0.13(+3.03%)
Nov 03, 2014 4.600 4.800 4.260 4.290 246,468 -0.17(-3.81%)
Oct 31, 2014 4.490 4.490 4.220 4.460 198,324 +0.10(+2.29%)
Oct 30, 2014 4.250 4.550 4.120 4.360 584,792 +0.15(+3.56%)
Oct 29, 2014 4.280 4.300 4.082 4.210 195,307 -0.01(-0.24%)
Oct 28, 2014 4.250 4.320 4.120 4.220 220,630 +0.00(+0.00%)
Oct 27, 2014 4.420 4.420 4.420 4.220 455,091 -0.20(-4.52%)
Oct 24, 2014 3.990 4.490 3.950 4.420 952,139 +0.44(+11.06%)
Oct 23, 2014 3.780 3.990 3.716 3.980 217,443 +0.19(+5.01%)
Oct 22, 2014 3.860 3.890 3.710 3.790 129,482 +0.01(+0.26%)
Oct 21, 2014 3.840 3.900 3.710 3.780 351,617 -0.03(-0.79%)
Oct 20, 2014 4.000 4.080 3.790 3.810 816,452 -0.23(-5.69%)
Oct 17, 2014 3.120 4.460 3.080 4.040 2,075,077 +0.99(+32.46%)
Oct 16, 2014 2.990 3.120 2.990 3.050 24,167 +0.03(+0.99%)
Oct 15, 2014 2.960 3.050 2.950 3.020 18,814 +0.01(+0.33%)
Oct 14, 2014 2.930 3.090 2.921 3.010 49,143 +0.04(+1.35%)
Oct 13, 2014 2.910 2.990 2.870 2.970 42,616 +0.02(+0.68%)
Oct 10, 2014 3.150 3.220 2.930 2.950 93,311 -0.20(-6.35%)
Oct 09, 2014 3.240 3.260 3.140 3.150 22,923 -0.05(-1.56%)
Oct 08, 2014 3.020 3.200 2.960 3.200 93,035 +0.16(+5.26%)
Oct 07, 2014 3.140 3.160 3.010 3.040 146,935 -0.14(-4.40%)
Oct 06, 2014 3.300 3.370 3.120 3.180 85,337 -0.13(-3.93%)
Oct 03, 2014 3.380 3.400 3.300 3.310 86,491 -0.03(-0.90%)
Oct 02, 2014 3.210 3.410 3.210 3.340 197,970 +0.11(+3.41%)
Oct 01, 2014 3.310 3.350 3.150 3.230 80,572 -0.08(-2.42%)
Sep 30, 2014 3.390 3.390 3.290 3.310 24,425 -0.04(-1.19%)
Sep 29, 2014 3.260 3.350 3.260 3.350 63,463 +0.03(+0.90%)
Sep 26, 2014 3.300 3.430 3.230 3.320 32,347 +0.03(+0.91%)
Sep 25, 2014 3.500 3.500 3.250 3.290 127,697 -0.15(-4.22%)
Sep 24, 2014 3.280 3.480 3.270 3.435 324,186 +0.21(+6.35%)
Sep 23, 2014 3.250 3.260 3.210 3.230 67,396 +0.00(+0.00%)
Sep 22, 2014 3.160 3.300 3.160 3.230 23,153 +0.07(+2.22%)
Sep 19, 2014 3.220 3.290 3.150 3.160 77,460 -0.08(-2.47%)
Sep 18, 2014 3.440 3.460 3.201 3.240 160,683 -0.19(-5.54%)
Sep 17, 2014 3.240 3.460 3.200 3.430 257,045 +0.24(+7.52%)
Sep 16, 2014 3.140 3.590 3.140 3.190 740,466 +0.06(+1.92%)
Sep 15, 2014 3.180 3.210 3.120 3.130 43,630 -0.06(-1.88%)
Sep 12, 2014 3.115 3.190 3.080 3.190 69,491 +0.07(+2.24%)
Sep 11, 2014 3.100 3.140 2.980 3.120 193,393 +0.02(+0.65%)
Sep 10, 2014 3.080 3.140 3.060 3.100 45,385 -0.03(-0.96%)
Sep 09, 2014 3.180 3.200 3.061 3.130 119,931 -0.02(-0.63%)
Sep 08, 2014 3.070 3.260 3.070 3.150 14,223 +0.07(+2.27%)
Sep 05, 2014 3.210 3.300 3.060 3.080 64,192 -0.20(-6.10%)
Sep 04, 2014 3.140 3.320 3.101 3.280 156,842 +0.16(+5.13%)
Sep 03, 2014 3.110 3.140 3.030 3.120 33,409 +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.