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

Hudson Tech Inc (NQ: HDSN )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Sep 01, 2006 1.200 1.200 1.170 1.180 4,000 -0.04(-3.28%)
Aug 31, 2006 1.290 1.300 1.204 1.220 24,754 -0.02(-1.61%)
Aug 30, 2006 1.100 1.250 1.070 1.240 40,984 +0.14(+12.73%)
Aug 29, 2006 1.150 1.170 1.100 1.100 15,728 -0.10(-8.33%)
Aug 28, 2006 1.250 1.250 1.200 1.200 3,998 -0.05(-4.00%)
Aug 25, 2006 1.300 1.300 1.250 1.250 20,844 +0.00(+0.00%)
Aug 24, 2006 1.230 1.290 1.220 1.250 48,043 +0.04(+3.31%)
Aug 23, 2006 1.200 1.230 1.200 1.210 20,888 -0.01(-0.82%)
Aug 22, 2006 1.200 1.230 1.140 1.220 20,896 +0.03(+2.52%)
Aug 21, 2006 1.190 1.200 1.134 1.190 25,598 +0.06(+5.31%)
Aug 18, 2006 1.200 1.200 1.120 1.130 32,967 -0.03(-2.59%)
Aug 17, 2006 1.100 1.160 1.070 1.160 28,036 +0.06(+5.45%)
Aug 16, 2006 1.120 1.140 1.100 1.100 8,625 +0.00(+0.00%)
Aug 15, 2006 1.160 1.160 1.090 1.100 10,946 -0.03(-2.65%)
Aug 14, 2006 1.020 1.130 1.020 1.130 23,603 +0.10(+9.66%)
Aug 11, 2006 1.070 1.090 1.029 1.030 47,230 -0.05(-4.58%)
Aug 10, 2006 1.150 1.200 1.040 1.080 110,502 -0.11(-9.49%)
Aug 09, 2006 1.220 1.220 1.160 1.193 47,367 -0.01(-0.56%)
Aug 08, 2006 1.200 1.240 1.170 1.200 10,375 +0.00(+0.00%)
Aug 07, 2006 1.190 1.250 1.180 1.200 20,264 -0.01(-0.83%)
Aug 04, 2006 1.320 1.320 1.190 1.210 51,513 -0.04(-3.20%)
Aug 03, 2006 1.400 1.450 1.160 1.250 212,922 -0.20(-13.79%)
Aug 02, 2006 1.530 1.610 1.450 1.450 97,288 -0.08(-5.23%)
Aug 01, 2006 1.610 1.620 1.450 1.530 47,032 -0.05(-3.16%)
Jul 31, 2006 1.400 1.600 1.393 1.580 162,770 +0.25(+18.80%)
Jul 28, 2006 1.310 1.350 1.310 1.330 17,730 -0.02(-1.48%)
Jul 27, 2006 1.360 1.370 1.310 1.350 9,979 +0.02(+1.50%)
Jul 26, 2006 1.307 1.400 1.300 1.330 10,580 +0.03(+2.28%)
Jul 25, 2006 1.270 1.330 1.270 1.300 6,435 +0.01(+0.80%)
Jul 24, 2006 1.280 1.320 1.270 1.290 9,050 +0.00(+0.00%)
Jul 21, 2006 1.280 1.291 1.280 1.290 5,200 -0.02(-1.53%)
Jul 20, 2006 1.330 1.330 1.280 1.310 12,100 -0.02(-1.50%)
Jul 19, 2006 1.330 1.330 1.297 1.330 7,325 +0.03(+2.31%)
Jul 18, 2006 1.270 1.310 1.270 1.300 4,402 +0.03(+2.36%)
Jul 17, 2006 1.410 1.420 1.270 1.270 21,258 -0.06(-4.51%)
Jul 14, 2006 1.300 1.350 1.290 1.330 19,193 +0.03(+2.31%)
Jul 13, 2006 1.350 1.360 1.300 1.300 22,872 -0.05(-3.70%)
Jul 12, 2006 1.400 1.400 1.350 1.350 14,836 -0.03(-2.17%)
Jul 11, 2006 1.410 1.410 1.380 1.380 15,230 -0.02(-1.43%)
Jul 10, 2006 1.320 1.400 1.310 1.400 42,760 +0.11(+8.53%)
Jul 07, 2006 1.290 1.290 1.290 1.290 1,560 +0.01(+0.78%)
Jul 06, 2006 1.280 1.350 1.280 1.280 7,300 +0.00(+0.17%)
Jul 05, 2006 1.340 1.340 1.260 1.278 13,657 -0.03(-2.46%)
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.