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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2020 1.090 1.090 1.090 937,817 -0.02(-1.80%)
Dec 30, 2020 1.110 1.140 1.060 1.110 937,817 +0.01(+0.91%)
Dec 29, 2020 1.110 1.110 1.030 1.100 1,255,552 +0.06(+5.77%)
Dec 28, 2020 1.070 1.080 1.020 1.040 769,102 -0.03(-2.80%)
Dec 24, 2020 1.050 1.080 1.030 1.070 626,800 -0.02(-1.83%)
Dec 23, 2020 1.140 1.150 1.070 1.090 994,419 -0.01(-0.91%)
Dec 22, 2020 1.040 1.170 1.020 1.100 2,368,448 +0.08(+7.84%)
Dec 21, 2020 1.110 1.110 1.020 1.020 1,119,931 -0.11(-9.73%)
Dec 18, 2020 1.070 1.160 1.070 1.130 776,200 +0.05(+4.63%)
Dec 17, 2020 1.160 1.200 1.080 1.080 1,412,954 -0.12(-10.00%)
Dec 16, 2020 1.210 1.240 1.200 1.200 611,361 -0.03(-2.44%)
Dec 15, 2020 1.400 1.420 1.200 1.230 2,053,442 -0.20(-13.99%)
Dec 14, 2020 1.520 1.540 1.400 1.430 984,621 -0.04(-2.72%)
Dec 11, 2020 1.450 1.539 1.400 1.470 1,429,800 +0.05(+3.52%)
Dec 10, 2020 1.480 1.490 1.370 1.420 1,594,648 -0.10(-6.58%)
Dec 09, 2020 1.610 1.620 1.500 1.520 1,632,874 -0.10(-6.17%)
Dec 08, 2020 1.550 1.650 1.500 1.620 3,317,622 +0.08(+5.19%)
Dec 07, 2020 1.590 1.640 1.510 1.540 1,526,042 -0.04(-2.53%)
Dec 04, 2020 1.690 1.700 1.540 1.580 1,984,900 -0.08(-4.82%)
Dec 03, 2020 1.630 1.740 1.500 1.660 3,861,743 +0.03(+1.84%)
Dec 02, 2020 1.620 1.770 1.440 1.630 3,346,722 +0.01(+0.62%)
Dec 01, 2020 1.400 1.740 1.300 1.620 3,086,073 +0.28(+20.90%)
Nov 30, 2020 1.140 1.350 1.130 1.340 1,555,961 +0.20(+17.54%)
Nov 27, 2020 1.120 1.150 1.110 1.140 80,900 +0.02(+1.79%)
Nov 25, 2020 1.110 1.150 1.110 1.120 101,900 +0.02(+1.82%)
Nov 24, 2020 1.050 1.120 1.050 1.100 147,006 +0.00(+0.00%)
Nov 23, 2020 1.160 1.160 1.010 1.100 502,270 -0.06(-5.17%)
Nov 20, 2020 1.180 1.180 1.120 1.160 136,200 +0.00(+0.00%)
Nov 19, 2020 1.160 1.170 1.150 1.160 67,672 -0.01(-0.85%)
Nov 18, 2020 1.170 1.190 1.150 1.170 160,879 +0.00(+0.00%)
Nov 17, 2020 1.170 1.200 1.160 1.170 109,300 -0.01(-0.85%)
Nov 16, 2020 1.230 1.230 1.140 1.180 340,735 -0.03(-2.48%)
Nov 13, 2020 1.230 1.230 1.160 1.210 257,800 +0.00(+0.00%)
Nov 12, 2020 1.220 1.220 1.150 1.210 148,066 -0.01(-0.82%)
Nov 11, 2020 1.220 1.230 1.200 1.220 277,277 +0.02(+1.67%)
Nov 10, 2020 1.220 1.240 1.110 1.200 673,492 -0.02(-1.64%)
Nov 09, 2020 1.110 1.220 1.090 1.220 758,238 +0.15(+14.02%)
Nov 06, 2020 1.050 1.080 1.050 1.070 243,100 -0.01(-0.93%)
Nov 05, 2020 1.050 1.130 1.050 1.080 117,565 +0.03(+2.86%)
Nov 04, 2020 1.040 1.050 1.030 1.050 30,684 +0.02(+1.94%)
Nov 03, 2020 1.040 1.050 1.010 1.030 170,287 -0.01(-0.96%)
Nov 02, 2020 1.070 1.070 1.010 1.040 84,757 +0.00(+0.00%)
Oct 30, 2020 1.053 1.060 1.025 1.040 57,900 +0.01(+0.97%)
Oct 29, 2020 1.030 1.060 1.015 1.030 87,679 -0.01(-0.96%)
Oct 28, 2020 1.080 1.090 1.028 1.040 118,263 -0.04(-3.70%)
Oct 27, 2020 1.090 1.100 1.080 1.080 124,688 -0.01(-0.92%)
Oct 26, 2020 1.130 1.130 1.080 1.090 129,591 -0.03(-2.68%)
Oct 23, 2020 1.100 1.130 1.085 1.120 69,600 +0.03(+2.75%)
Oct 22, 2020 1.110 1.130 1.090 1.090 75,573 -0.01(-0.91%)
Oct 21, 2020 1.130 1.150 1.080 1.100 269,940 -0.04(-3.51%)
Oct 20, 2020 1.140 1.200 1.130 1.140 273,329 -0.03(-2.56%)
Oct 19, 2020 1.150 1.170 1.130 1.170 108,951 +0.02(+1.74%)
Oct 16, 2020 1.150 1.180 1.130 1.150 77,600 +0.00(+0.00%)
Oct 15, 2020 1.140 1.190 1.140 1.150 41,445 -0.05(-4.17%)
Oct 14, 2020 1.210 1.210 1.130 1.200 56,714 +0.01(+0.84%)
Oct 13, 2020 1.200 1.210 1.126 1.190 56,095 +0.00(+0.00%)
Oct 12, 2020 1.200 1.220 1.160 1.190 74,683 +0.01(+0.85%)
Oct 09, 2020 1.210 1.210 1.150 1.180 56,100 -0.02(-1.67%)
Oct 08, 2020 1.170 1.200 1.140 1.200 17,724 +0.03(+2.56%)
Oct 07, 2020 1.140 1.190 1.100 1.170 157,415 +0.04(+3.54%)
Oct 06, 2020 1.120 1.160 1.110 1.130 89,361 +0.02(+1.80%)
Oct 05, 2020 1.110 1.140 1.103 1.110 41,766 -0.01(-0.89%)
Oct 02, 2020 1.140 1.140 1.055 1.120 108,800 -0.01(-0.88%)
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.