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

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 4.050 4.050 3.590 4.000 236,077 +0.03(+0.76%)
Oct 26, 2012 3.900 3.970 3.970 3.970 81,400 +0.06(+1.53%)
Oct 25, 2012 3.880 3.990 3.830 3.910 66,620 +0.08(+2.14%)
Oct 24, 2012 3.890 3.900 3.780 3.828 74,841 -0.02(-0.57%)
Oct 23, 2012 3.880 3.880 3.770 3.850 50,067 -0.05(-1.28%)
Oct 19, 2012 3.950 4.000 3.850 3.900 83,066 -0.05(-1.27%)
Oct 18, 2012 3.900 3.990 3.855 3.950 43,003 +0.07(+1.80%)
Oct 17, 2012 3.800 3.930 3.790 3.880 121,352 +0.08(+2.11%)
Oct 16, 2012 3.890 3.890 3.750 3.800 87,063 -0.02(-0.52%)
Oct 15, 2012 3.880 3.880 3.810 3.820 59,280 +0.01(+0.26%)
Oct 12, 2012 3.830 3.900 3.800 3.810 38,590 -0.02(-0.52%)
Oct 11, 2012 3.900 3.900 3.800 3.830 35,790 +0.03(+0.79%)
Oct 10, 2012 3.840 3.870 3.770 3.800 65,014 -0.01(-0.26%)
Oct 09, 2012 3.820 3.860 3.790 3.810 59,463 -0.05(-1.30%)
Oct 08, 2012 3.850 3.920 3.810 3.860 55,053 -0.04(-1.03%)
Oct 05, 2012 3.880 3.990 3.850 3.900 70,984 +0.00(+0.00%)
Oct 04, 2012 3.710 3.975 3.640 3.900 163,188 +0.23(+6.27%)
Oct 03, 2012 3.670 3.670 3.586 3.670 61,858 +0.02(+0.55%)
Oct 02, 2012 3.660 3.660 3.600 3.650 42,981 -0.02(-0.54%)
Oct 01, 2012 3.650 3.670 3.610 3.670 57,334 +0.04(+1.10%)
Sep 28, 2012 3.600 3.640 3.560 3.630 96,963 +0.02(+0.55%)
Sep 27, 2012 3.560 3.610 3.460 3.610 78,985 +0.09(+2.56%)
Sep 26, 2012 3.530 3.580 3.510 3.520 146,683 -0.01(-0.28%)
Sep 25, 2012 3.600 3.610 3.530 3.530 56,910 -0.07(-1.94%)
Sep 24, 2012 3.750 3.770 3.600 3.600 116,328 -0.02(-0.55%)
Sep 21, 2012 3.610 3.640 3.550 3.620 146,004 +0.01(+0.28%)
Sep 20, 2012 3.620 3.690 3.550 3.610 89,913 -0.03(-0.82%)
Sep 19, 2012 3.630 3.700 3.600 3.640 100,210 -0.02(-0.55%)
Sep 18, 2012 3.740 3.780 3.640 3.660 107,846 -0.06(-1.61%)
Sep 17, 2012 3.440 3.739 3.402 3.720 206,879 +0.31(+9.09%)
Sep 14, 2012 3.350 3.420 3.350 3.410 74,361 +0.07(+2.10%)
Sep 13, 2012 3.400 3.440 3.290 3.340 98,689 -0.05(-1.47%)
Sep 12, 2012 3.520 3.520 3.390 3.390 87,350 -0.11(-3.14%)
Sep 11, 2012 3.500 3.520 3.462 3.500 41,002 +0.05(+1.45%)
Sep 10, 2012 3.600 3.600 3.450 3.450 121,750 -0.07(-1.99%)
Sep 07, 2012 3.600 3.600 3.510 3.520 42,130 -0.06(-1.68%)
Sep 06, 2012 3.570 3.610 3.510 3.580 27,398 +0.03(+0.85%)
Sep 05, 2012 3.670 3.680 3.530 3.550 52,011 -0.12(-3.27%)
Sep 04, 2012 3.580 3.680 3.562 3.670 49,455 +0.06(+1.66%)
Aug 31, 2012 3.550 3.630 3.500 3.610 25,110 +0.05(+1.40%)
Aug 30, 2012 3.480 3.640 3.470 3.560 19,144 +0.06(+1.71%)
Aug 29, 2012 3.702 3.740 3.450 3.500 128,477 -0.21(-5.66%)
Aug 27, 2012 3.820 3.830 3.710 3.710 183,005 -0.01(-0.27%)
Aug 24, 2012 3.680 3.750 3.640 3.720 30,962 +0.02(+0.54%)
Aug 23, 2012 3.640 3.720 3.580 3.700 57,113 +0.06(+1.65%)
Aug 22, 2012 3.700 3.729 3.610 3.640 38,976 -0.06(-1.62%)
Aug 21, 2012 3.700 3.750 3.660 3.700 99,682 +0.00(+0.00%)
Aug 20, 2012 3.500 3.780 3.490 3.700 462,965 +0.38(+11.45%)
Aug 17, 2012 3.340 3.450 3.290 3.320 59,170 -0.01(-0.30%)
Aug 16, 2012 3.360 3.430 3.290 3.330 21,578 -0.01(-0.30%)
Aug 15, 2012 3.290 3.400 3.290 3.340 45,051 +0.01(+0.30%)
Aug 14, 2012 3.420 3.430 3.290 3.330 58,983 -0.02(-0.60%)
Aug 13, 2012 3.480 3.480 3.330 3.350 72,833 -0.10(-2.90%)
Aug 10, 2012 3.540 3.540 3.410 3.450 102,030 -0.09(-2.54%)
Aug 09, 2012 3.580 3.580 3.460 3.540 22,190 +0.01(+0.28%)
Aug 08, 2012 3.410 3.570 3.330 3.530 87,119 +0.14(+4.13%)
Aug 07, 2012 3.270 3.580 3.270 3.390 176,605 +0.12(+3.67%)
Aug 06, 2012 3.270 3.380 3.228 3.270 129,447 +0.00(+0.00%)
Aug 03, 2012 3.560 3.570 3.270 3.270 202,898 -0.17(-4.94%)
Aug 02, 2012 4.400 4.400 3.400 3.440 786,299 -0.66(-16.10%)
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.