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

Hudson Tech Inc (NQ: HDSN )

9.140 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2007 1.150 1.160 1.090 1.090 36,824 -0.06(-5.22%)
Sep 27, 2007 1.150 1.160 1.110 1.150 2,400 -0.01(-0.86%)
Sep 26, 2007 1.170 1.190 1.090 1.160 30,046 -0.02(-1.69%)
Sep 25, 2007 1.150 1.190 1.150 1.180 16,105 +0.01(+0.85%)
Sep 24, 2007 1.190 1.190 1.120 1.170 20,935 -0.03(-2.50%)
Sep 21, 2007 1.100 1.200 1.080 1.200 28,550 +0.10(+9.09%)
Sep 20, 2007 1.110 1.140 1.070 1.100 7,800 -0.03(-2.65%)
Sep 19, 2007 1.080 1.130 1.070 1.130 16,300 +0.05(+4.63%)
Sep 18, 2007 1.090 1.100 1.070 1.080 27,798 -0.02(-1.82%)
Sep 17, 2007 1.140 1.160 1.100 1.100 14,603 -0.06(-5.17%)
Sep 14, 2007 1.150 1.160 1.150 1.160 11,200 +0.01(+0.70%)
Sep 13, 2007 1.150 1.160 1.150 1.152 18,000 +0.00(+0.17%)
Sep 12, 2007 1.150 1.160 1.150 1.150 16,700 -0.01(-0.86%)
Sep 11, 2007 1.160 1.160 1.150 1.160 24,578 +0.00(+0.00%)
Sep 10, 2007 1.140 1.160 1.140 1.160 13,650 -0.03(-2.52%)
Sep 07, 2007 1.180 1.200 1.180 1.190 16,341 +0.01(+0.85%)
Sep 06, 2007 1.190 1.190 1.180 1.180 23,881 -0.02(-1.67%)
Sep 05, 2007 1.180 1.230 1.180 1.200 3,730 +0.02(+1.69%)
Sep 04, 2007 1.200 1.200 1.180 1.180 3,434 -0.03(-2.48%)
Aug 31, 2007 1.200 1.210 1.200 1.210 12,500 +0.01(+0.83%)
Aug 30, 2007 1.202 1.210 1.200 1.200 13,075 -0.02(-1.64%)
Aug 29, 2007 1.210 1.230 1.200 1.220 1,800 +0.02(+1.67%)
Aug 28, 2007 1.208 1.220 1.200 1.200 17,953 -0.02(-1.64%)
Aug 27, 2007 1.140 1.230 1.140 1.220 27,650 +0.02(+1.67%)
Aug 24, 2007 1.200 1.230 1.192 1.200 3,500 +0.01(+0.84%)
Aug 23, 2007 1.180 1.220 1.180 1.190 5,322 +0.01(+0.85%)
Aug 22, 2007 1.180 1.250 1.161 1.180 118,608 +0.03(+2.61%)
Aug 21, 2007 1.100 1.180 1.100 1.150 7,705 +0.02(+1.77%)
Aug 20, 2007 1.120 1.150 1.100 1.130 16,408 -0.02(-1.74%)
Aug 17, 2007 1.139 1.170 1.130 1.150 7,950 +0.02(+1.77%)
Aug 16, 2007 1.180 1.180 1.110 1.130 19,800 -0.06(-5.04%)
Aug 15, 2007 1.200 1.200 1.160 1.190 3,100 +0.00(+0.00%)
Aug 14, 2007 1.200 1.200 1.160 1.190 12,400 -0.01(-0.83%)
Aug 13, 2007 1.160 1.250 1.160 1.200 28,700 +0.00(+0.00%)
Aug 10, 2007 1.250 1.270 1.160 1.200 32,900 -0.09(-6.98%)
Aug 09, 2007 1.210 1.290 1.160 1.290 13,170 +0.05(+4.03%)
Aug 08, 2007 1.240 1.290 1.160 1.240 92,971 +0.00(+0.00%)
Aug 07, 2007 1.300 1.330 1.210 1.240 34,089 -0.07(-5.34%)
Aug 06, 2007 1.400 1.400 1.300 1.310 42,091 +0.01(+0.76%)
Aug 03, 2007 1.340 1.390 1.300 1.300 29,778 -0.06(-4.40%)
Aug 02, 2007 1.280 1.440 1.280 1.360 193,128 +0.05(+3.82%)
Aug 01, 2007 1.300 1.310 1.280 1.310 14,733 +0.01(+0.77%)
Jul 31, 2007 1.310 1.350 1.280 1.300 29,150 -0.02(-1.52%)
Jul 30, 2007 1.340 1.360 1.280 1.320 6,600 -0.02(-1.49%)
Jul 27, 2007 1.300 1.350 1.300 1.340 35,746 +0.04(+3.08%)
Jul 26, 2007 1.400 1.400 1.210 1.300 83,000 -0.06(-4.41%)
Jul 25, 2007 1.340 1.380 1.340 1.360 33,157 +0.00(+0.00%)
Jul 24, 2007 1.390 1.410 1.300 1.360 79,304 +0.01(+0.74%)
Jul 23, 2007 1.290 1.390 1.200 1.350 99,826 +0.09(+7.14%)
Jul 20, 2007 1.200 1.290 1.160 1.260 126,400 +0.06(+5.00%)
Jul 19, 2007 1.161 1.220 1.161 1.200 24,850 +0.00(+0.00%)
Jul 18, 2007 1.170 1.220 1.150 1.200 29,193 +0.00(+0.08%)
Jul 17, 2007 1.250 1.250 1.140 1.199 85,005 +0.02(+1.61%)
Jul 16, 2007 1.140 1.340 1.140 1.180 458,848 +0.06(+5.36%)
Jul 13, 2007 1.130 1.130 1.110 1.120 37,799 +0.01(+0.56%)
Jul 12, 2007 1.110 1.130 1.100 1.114 10,751 -0.02(-1.43%)
Jul 11, 2007 1.110 1.130 1.100 1.130 2,600 +0.02(+1.80%)
Jul 10, 2007 1.110 1.120 1.110 1.110 10,560 +0.00(+0.00%)
Jul 09, 2007 1.110 1.130 1.100 1.110 29,890 -0.01(-0.89%)
Jul 06, 2007 1.100 1.120 1.100 1.120 12,223 +0.02(+1.82%)
Jul 05, 2007 1.111 1.120 1.100 1.100 19,051 -0.03(-2.65%)
Jul 03, 2007 1.130 1.130 1.110 1.130 12,260 +0.03(+2.72%)
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.