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 (%)
Jul 31, 2015 3.450 3.480 3.400 3.400 178,510 -0.02(-0.58%)
Jul 30, 2015 3.470 3.470 3.240 3.420 384,682 +0.15(+4.59%)
Jul 29, 2015 3.320 3.320 3.230 3.270 79,303 +0.01(+0.31%)
Jul 28, 2015 3.230 3.280 3.200 3.260 55,622 +0.05(+1.56%)
Jul 27, 2015 3.160 3.230 3.100 3.210 131,431 +0.06(+1.90%)
Jul 24, 2015 3.150 3.190 3.080 3.150 56,054 -0.01(-0.32%)
Jul 23, 2015 3.110 3.190 3.060 3.160 83,393 +0.05(+1.61%)
Jul 22, 2015 2.900 3.110 2.900 3.110 129,746 +0.21(+7.24%)
Jul 21, 2015 2.910 2.960 2.800 2.900 109,590 -0.05(-1.69%)
Jul 20, 2015 3.170 3.210 2.900 2.950 75,655 -0.23(-7.23%)
Jul 17, 2015 3.290 3.290 3.140 3.180 58,627 -0.06(-1.85%)
Jul 16, 2015 3.270 3.275 3.230 3.240 36,899 +0.02(+0.62%)
Jul 15, 2015 3.340 3.350 3.190 3.220 128,429 -0.13(-3.88%)
Jul 14, 2015 3.320 3.370 3.300 3.350 39,844 +0.04(+1.21%)
Jul 13, 2015 3.280 3.330 3.250 3.310 93,801 +0.03(+0.91%)
Jul 10, 2015 3.190 3.290 3.135 3.280 158,952 +0.17(+5.47%)
Jul 09, 2015 3.170 3.200 3.080 3.110 48,448 -0.03(-0.96%)
Jul 08, 2015 3.190 3.220 3.140 3.140 44,521 -0.08(-2.48%)
Jul 07, 2015 3.280 3.320 3.180 3.220 299,502 -0.08(-2.42%)
Jul 06, 2015 3.330 3.376 3.230 3.300 212,701 -0.12(-3.51%)
Jul 02, 2015 3.460 3.420 3.420 3.420 31,700 -0.04(-1.16%)
Jul 01, 2015 3.510 3.520 3.444 3.460 61,881 -0.03(-0.86%)
Jun 30, 2015 3.450 3.550 3.430 3.490 127,079 +0.06(+1.75%)
Jun 29, 2015 3.540 3.600 3.400 3.430 106,967 -0.17(-4.72%)
Jun 26, 2015 3.660 3.740 3.520 3.600 90,328 -0.06(-1.64%)
Jun 25, 2015 3.750 3.750 3.603 3.660 50,464 -0.05(-1.35%)
Jun 24, 2015 3.750 3.790 3.633 3.710 53,216 -0.08(-2.11%)
Jun 23, 2015 3.850 3.890 3.750 3.790 124,792 -0.06(-1.56%)
Jun 22, 2015 3.839 3.900 3.770 3.850 88,472 +0.06(+1.58%)
Jun 19, 2015 3.650 3.820 3.570 3.790 307,188 -0.05(-1.30%)
Jun 18, 2015 3.960 4.040 3.780 3.840 86,524 -0.14(-3.52%)
Jun 17, 2015 4.110 4.160 3.960 3.980 47,047 -0.14(-3.40%)
Jun 16, 2015 4.070 4.150 4.004 4.120 38,908 +0.09(+2.23%)
Jun 15, 2015 4.010 4.060 3.950 4.030 25,886 -0.01(-0.25%)
Jun 12, 2015 4.060 4.070 4.020 4.040 16,463 +0.00(+0.00%)
Jun 11, 2015 3.950 4.060 3.930 4.040 65,561 +0.10(+2.54%)
Jun 10, 2015 4.040 4.070 3.920 3.940 44,835 -0.05(-1.25%)
Jun 09, 2015 3.980 4.040 3.880 3.990 63,971 -0.01(-0.25%)
Jun 08, 2015 3.960 4.000 3.890 4.000 41,388 +0.01(+0.25%)
Jun 05, 2015 4.030 4.070 3.970 3.990 33,540 -0.01(-0.25%)
Jun 04, 2015 4.080 4.110 3.990 4.000 165,425 -0.06(-1.48%)
Jun 03, 2015 4.040 4.140 4.000 4.060 154,868 +0.05(+1.25%)
Jun 02, 2015 3.990 4.010 3.920 4.010 28,604 +0.03(+0.75%)
Jun 01, 2015 4.030 4.030 3.930 3.980 41,587 -0.01(-0.25%)
May 29, 2015 3.980 4.030 3.960 3.990 42,801 +0.02(+0.50%)
May 28, 2015 3.990 3.999 3.940 3.970 58,634 -0.02(-0.50%)
May 27, 2015 3.850 4.000 3.850 3.990 154,723 +0.12(+3.10%)
May 26, 2015 3.790 3.890 3.670 3.870 96,202 +0.08(+2.11%)
May 22, 2015 3.890 3.790 3.790 3.790 63,100 -0.13(-3.32%)
May 21, 2015 4.010 4.080 3.910 3.920 210,405 -0.04(-1.01%)
May 20, 2015 3.960 4.000 3.910 3.960 28,688 -0.04(-1.00%)
May 19, 2015 3.970 4.050 3.900 4.000 268,315 +0.00(+0.00%)
May 18, 2015 4.100 4.100 3.910 4.000 198,959 -0.12(-2.91%)
May 15, 2015 4.150 4.170 4.090 4.120 44,934 -0.02(-0.48%)
May 14, 2015 4.170 4.250 4.130 4.140 68,481 -0.02(-0.48%)
May 13, 2015 4.060 4.260 4.060 4.160 164,306 +0.16(+4.00%)
May 12, 2015 4.000 4.030 3.920 4.000 95,453 +0.01(+0.25%)
May 11, 2015 4.010 4.150 3.970 3.990 141,485 -0.04(-0.99%)
May 08, 2015 4.010 4.070 3.840 4.030 215,959 +0.06(+1.51%)
May 07, 2015 4.380 4.410 3.960 3.970 207,558 -0.39(-8.94%)
May 06, 2015 4.650 4.750 4.280 4.360 545,229 -0.17(-3.75%)
May 05, 2015 4.360 4.560 4.360 4.530 352,557 +0.19(+4.26%)
May 04, 2015 4.300 4.370 4.300 4.345 151,079 +0.08(+1.76%)
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.