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 UNCHANGED
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 (%)
Dec 30, 2011 1.350 1.480 1.350 1.450 34,955 +0.10(+7.41%)
Dec 29, 2011 1.390 1.429 1.350 1.350 19,350 -0.03(-2.17%)
Dec 28, 2011 1.420 1.420 1.380 1.380 13,608 -0.10(-6.76%)
Dec 27, 2011 1.430 1.480 1.400 1.480 52,052 +0.05(+3.50%)
Dec 23, 2011 1.400 1.450 1.380 1.430 12,119 +0.05(+3.62%)
Dec 21, 2011 1.400 1.400 1.380 1.380 2,300 -0.02(-1.43%)
Dec 20, 2011 1.420 1.432 1.368 1.400 7,514 +0.03(+2.19%)
Dec 19, 2011 1.350 1.400 1.350 1.370 19,482 +0.02(+1.48%)
Dec 16, 2011 1.350 1.430 1.350 1.350 27,554 -0.08(-5.59%)
Dec 15, 2011 1.400 1.430 1.351 1.430 1,294 +0.07(+5.15%)
Dec 14, 2011 1.360 1.360 1.360 1.360 500 +0.02(+1.49%)
Dec 13, 2011 1.430 1.430 1.330 1.340 11,800 -0.09(-6.29%)
Dec 12, 2011 1.370 1.430 1.370 1.430 11,447 +0.00(+0.00%)
Dec 09, 2011 1.390 1.430 1.380 1.430 11,631 +0.06(+4.38%)
Dec 08, 2011 1.410 1.480 1.370 1.370 3,563 -0.07(-4.86%)
Dec 07, 2011 1.410 1.460 1.400 1.440 21,617 +0.02(+1.41%)
Dec 06, 2011 1.480 1.490 1.420 1.420 1,827 -0.05(-3.40%)
Dec 05, 2011 1.390 1.480 1.360 1.470 29,625 +0.07(+5.00%)
Dec 02, 2011 1.440 1.500 1.400 1.400 72,800 +0.00(+0.00%)
Dec 01, 2011 1.400 1.400 1.351 1.400 25,925 +0.00(+0.00%)
Nov 30, 2011 1.440 1.440 1.400 1.400 10,500 +0.00(+0.00%)
Nov 29, 2011 1.440 1.440 1.320 1.400 41,858 -0.02(-1.41%)
Nov 28, 2011 1.460 1.470 1.370 1.420 13,489 +0.02(+1.43%)
Nov 25, 2011 1.400 1.440 1.400 1.400 2,500 -0.05(-3.45%)
Nov 23, 2011 1.350 1.460 1.350 1.450 13,300 +0.05(+3.57%)
Nov 22, 2011 1.400 1.460 1.370 1.400 25,299 -0.06(-4.11%)
Nov 21, 2011 1.400 1.460 1.400 1.460 24,523 +0.02(+1.74%)
Nov 18, 2011 1.470 1.470 1.400 1.435 6,231 -0.03(-2.38%)
Nov 17, 2011 1.450 1.470 1.350 1.470 36,900 +0.00(+0.00%)
Nov 16, 2011 1.460 1.470 1.430 1.470 6,300 +0.01(+0.68%)
Nov 15, 2011 1.460 1.460 1.450 1.460 4,400 +0.00(+0.00%)
Nov 14, 2011 1.500 1.570 1.400 1.460 13,100 -0.08(-5.19%)
Nov 11, 2011 1.420 1.540 1.400 1.540 57,214 +0.12(+8.45%)
Nov 10, 2011 1.410 1.440 1.410 1.420 17,630 -0.02(-1.39%)
Nov 09, 2011 1.350 1.450 1.300 1.440 24,150 +0.04(+2.86%)
Nov 08, 2011 1.370 1.420 1.360 1.400 3,900 +0.07(+5.26%)
Nov 07, 2011 1.321 1.390 1.321 1.330 27,600 -0.03(-2.21%)
Nov 04, 2011 1.280 1.390 1.220 1.360 8,840 +0.04(+3.03%)
Nov 03, 2011 1.420 1.420 1.260 1.320 18,701 -0.10(-7.04%)
Nov 02, 2011 1.280 1.420 1.260 1.420 14,961 +0.07(+5.19%)
Nov 01, 2011 1.230 1.350 1.222 1.350 4,400 +0.03(+2.27%)
Oct 31, 2011 1.340 1.350 1.320 1.320 13,615 +0.00(+0.00%)
Oct 28, 2011 1.430 1.450 1.200 1.320 27,304 -0.03(-2.22%)
Oct 27, 2011 1.340 1.350 1.200 1.350 35,748 +0.07(+5.47%)
Oct 26, 2011 1.200 1.340 1.200 1.280 8,755 +0.09(+7.56%)
Oct 25, 2011 1.190 1.340 1.160 1.190 28,348 +0.04(+3.48%)
Oct 24, 2011 1.180 1.350 1.150 1.150 10,325 -0.05(-4.17%)
Oct 21, 2011 1.170 1.210 1.170 1.200 1,200 +0.05(+4.35%)
Oct 20, 2011 1.370 1.388 1.150 1.150 18,605 -0.19(-14.18%)
Oct 19, 2011 1.350 1.350 1.340 1.340 4,502 +0.03(+2.29%)
Oct 18, 2011 1.210 1.490 1.150 1.310 56,068 +0.13(+11.02%)
Oct 17, 2011 1.180 1.180 1.180 1.180 300 +0.00(+0.00%)
Oct 14, 2011 1.180 1.200 1.170 1.180 17,538 +0.01(+0.85%)
Oct 13, 2011 1.130 1.180 1.130 1.170 9,880 +0.00(+0.00%)
Oct 12, 2011 1.100 1.170 1.100 1.170 10,525 +0.07(+6.36%)
Oct 11, 2011 1.150 1.150 1.100 1.100 1,100 -0.05(-4.35%)
Oct 10, 2011 1.150 1.190 1.150 1.150 12,276 +0.01(+0.88%)
Oct 07, 2011 1.090 1.150 1.090 1.140 8,770 +0.08(+7.55%)
Oct 06, 2011 1.050 1.080 1.050 1.060 1,800 +0.01(+0.95%)
Oct 05, 2011 1.040 1.050 1.030 1.050 15,555 +0.03(+2.94%)
Oct 04, 2011 1.050 1.130 1.010 1.020 21,089 -0.04(-3.77%)
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.