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 (%)
Sep 30, 2019 0.6700 0.7200 0.6100 0.7100 461,443 +0.04(+5.34%)
Sep 27, 2019 0.6612 0.7200 0.5201 0.6740 1,003,100 +0.01(+1.44%)
Sep 26, 2019 0.6800 0.7050 0.5900 0.6644 1,198,933 +0.01(+1.20%)
Sep 25, 2019 0.6836 0.7035 0.6320 0.6565 380,758 -0.03(-4.65%)
Sep 24, 2019 0.6900 0.7200 0.5873 0.6885 954,149 -0.00(-0.62%)
Sep 23, 2019 0.7040 0.7199 0.6600 0.6928 417,747 -0.02(-2.42%)
Sep 20, 2019 0.7400 0.7690 0.6800 0.7100 690,500 -0.03(-4.05%)
Sep 19, 2019 0.7300 0.7600 0.6900 0.7400 558,743 +0.02(+3.32%)
Sep 18, 2019 0.7242 0.7400 0.6800 0.7162 330,305 -0.01(-1.58%)
Sep 17, 2019 0.7400 0.7497 0.6510 0.7277 409,164 -0.00(-0.32%)
Sep 16, 2019 0.7000 0.7600 0.6100 0.7300 1,688,231 +0.03(+4.24%)
Sep 13, 2019 0.7300 0.7400 0.6100 0.7003 1,188,300 -0.04(-5.36%)
Sep 12, 2019 0.6000 0.7500 0.5800 0.7400 3,066,010 +0.12(+19.55%)
Sep 11, 2019 0.6300 0.6800 0.5800 0.6190 609,116 +0.00(+0.11%)
Sep 10, 2019 0.5759 0.6401 0.5475 0.6183 1,102,925 +0.04(+6.60%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5800 567,284 +0.02(+3.09%)
Sep 06, 2019 0.5800 0.6034 0.5400 0.5626 520,600 -0.02(-4.24%)
Sep 05, 2019 0.5872 0.6071 0.5803 0.5875 419,471 +0.00(+0.27%)
Sep 04, 2019 0.6086 0.6089 0.5226 0.5859 811,662 -0.02(-3.95%)
Sep 03, 2019 0.5200 0.6800 0.5000 0.6100 2,115,061 +0.11(+21.03%)
Aug 30, 2019 0.5087 0.5400 0.5000 0.5040 790,400 -0.01(-1.22%)
Aug 29, 2019 0.5150 0.5210 0.4963 0.5102 634,614 -0.00(-0.55%)
Aug 28, 2019 0.5050 0.5485 0.4900 0.5130 828,686 -0.03(-5.82%)
Aug 27, 2019 0.5400 0.5980 0.4420 0.5447 3,144,840 -0.07(-11.90%)
Aug 26, 2019 0.3200 0.6400 0.3200 0.6183 8,960,803 +0.31(+99.45%)
Aug 23, 2019 0.3300 0.3397 0.3029 0.3100 834,000 -0.02(-6.88%)
Aug 22, 2019 0.3588 0.3588 0.3252 0.3329 700,604 +0.00(+0.88%)
Aug 21, 2019 0.3700 0.3700 0.3100 0.3300 1,623,549 -0.04(-10.81%)
Aug 20, 2019 0.3800 0.3800 0.3600 0.3700 444,508 -0.00(-0.62%)
Aug 19, 2019 0.4000 0.4000 0.3414 0.3723 875,731 -0.03(-6.93%)
Aug 16, 2019 0.4050 0.4100 0.3712 0.4000 667,300 +0.01(+2.04%)
Aug 15, 2019 0.4500 0.4500 0.3711 0.3920 1,074,690 -0.07(-14.78%)
Aug 14, 2019 0.4400 0.5000 0.4000 0.4600 592,862 +0.01(+2.22%)
Aug 13, 2019 0.4700 0.4700 0.3900 0.4500 1,235,819 -0.02(-4.26%)
Aug 12, 2019 0.5000 0.5186 0.4631 0.4700 831,092 -0.08(-14.70%)
Aug 09, 2019 0.5300 0.5599 0.5200 0.5510 227,900 +0.03(+5.05%)
Aug 08, 2019 0.5300 0.5674 0.5040 0.5245 788,291 +0.01(+2.82%)
Aug 07, 2019 0.5600 0.5600 0.5100 0.5101 527,671 -0.06(-10.79%)
Aug 06, 2019 0.5600 0.5728 0.5101 0.5718 794,979 +0.02(+3.87%)
Aug 05, 2019 0.5800 0.5800 0.5300 0.5505 485,771 -0.02(-3.49%)
Aug 02, 2019 0.6100 0.6273 0.5691 0.5704 1,624,600 -0.03(-4.93%)
Aug 01, 2019 0.6300 0.6500 0.6000 0.6000 356,397 -0.01(-2.14%)
Jul 31, 2019 0.6200 0.6849 0.6130 0.6131 420,037 -0.03(-4.20%)
Jul 30, 2019 0.6000 0.6900 0.5900 0.6400 465,418 +0.04(+7.38%)
Jul 29, 2019 0.6200 0.6357 0.5740 0.5960 418,827 -0.02(-2.61%)
Jul 26, 2019 0.6000 0.6494 0.5710 0.6120 423,300 +0.01(+1.71%)
Jul 25, 2019 0.6400 0.6633 0.5511 0.6017 652,384 -0.03(-4.51%)
Jul 24, 2019 0.7200 0.7200 0.6200 0.6301 789,037 -0.06(-8.68%)
Jul 23, 2019 0.7200 0.8200 0.6900 0.6900 1,736,112 +0.02(+2.99%)
Jul 22, 2019 0.6300 0.7200 0.6101 0.6700 559,135 +0.01(+1.93%)
Jul 19, 2019 0.6865 0.7001 0.6232 0.6573 622,700 -0.02(-3.34%)
Jul 18, 2019 0.7200 0.7230 0.6650 0.6800 629,649 -0.04(-5.95%)
Jul 17, 2019 0.7240 0.7600 0.7081 0.7230 343,444 -0.00(-0.51%)
Jul 16, 2019 0.7366 0.7600 0.7120 0.7267 709,042 -0.00(-0.47%)
Jul 15, 2019 0.7328 0.7600 0.7052 0.7301 204,883 +0.01(+1.83%)
Jul 12, 2019 0.7440 0.7717 0.7101 0.7170 557,100 -0.02(-2.36%)
Jul 11, 2019 0.7800 0.8182 0.7100 0.7343 522,677 -0.01(-0.77%)
Jul 10, 2019 0.8200 0.8300 0.7400 0.7400 624,486 -0.06(-7.04%)
Jul 09, 2019 0.8225 0.8355 0.7600 0.7960 407,450 -0.03(-3.16%)
Jul 08, 2019 0.8600 0.8996 0.8101 0.8220 310,338 -0.06(-6.97%)
Jul 05, 2019 0.8700 0.9095 0.8600 0.8836 503,200 +0.02(+1.97%)
Jul 03, 2019 0.8700 0.8949 0.8250 0.8665 766,900 -0.00(-0.43%)
Jul 02, 2019 0.8950 0.9250 0.8239 0.8702 920,071 -0.03(-3.31%)
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.