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

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 0.8400 0.8400 0.8300 0.8400 17,950 +0.01(+1.20%)
Nov 29, 2007 0.8300 0.8400 0.8300 0.8300 24,243 -0.01(-1.19%)
Nov 28, 2007 0.8100 0.8400 0.8100 0.8400 39,989 +0.01(+1.20%)
Nov 27, 2007 0.8400 0.8500 0.8100 0.8300 10,447 -0.01(-1.43%)
Nov 26, 2007 0.8600 0.8900 0.8400 0.8420 26,650 -0.02(-2.09%)
Nov 23, 2007 0.9700 0.9700 0.8600 0.8600 10,660 +0.03(+3.61%)
Nov 21, 2007 0.8200 0.8500 0.8200 0.8300 13,971 -0.02(-2.35%)
Nov 20, 2007 0.8999 0.8999 0.8500 0.8500 5,100 -0.01(-1.16%)
Nov 19, 2007 0.7300 0.8600 0.7300 0.8600 12,257 +0.01(+1.18%)
Nov 16, 2007 0.8500 0.8600 0.8200 0.8500 37,786 -0.02(-2.30%)
Nov 15, 2007 0.8700 0.8800 0.8500 0.8700 36,950 -0.00(-0.22%)
Nov 14, 2007 0.9000 0.9000 0.8700 0.8719 35,279 -0.05(-5.23%)
Nov 13, 2007 0.9100 0.9200 0.8900 0.9200 20,544 +0.01(+1.10%)
Nov 12, 2007 0.8830 0.9800 0.8830 0.9100 4,889 +0.02(+2.24%)
Nov 09, 2007 0.8600 0.9100 0.8500 0.8901 54,039 +0.02(+2.31%)
Nov 08, 2007 0.9000 0.9100 0.8500 0.8700 27,178 -0.04(-4.40%)
Nov 07, 2007 0.9100 0.9100 0.8701 0.9100 9,000 +0.00(+0.01%)
Nov 06, 2007 0.9000 0.9200 0.8400 0.9099 31,611 +0.01(+1.10%)
Nov 05, 2007 0.9000 0.9200 0.8800 0.9000 57,251 -0.02(-2.17%)
Nov 02, 2007 0.9200 0.9400 0.8800 0.9200 64,181 +0.01(+1.10%)
Nov 01, 2007 0.8500 0.9200 0.8400 0.9100 76,842 +0.06(+7.06%)
Oct 31, 2007 0.8800 0.8800 0.8200 0.8500 146,685 -0.01(-1.16%)
Oct 30, 2007 0.8900 0.9000 0.7900 0.8600 127,585 -0.01(-1.15%)
Oct 29, 2007 0.9300 0.9500 0.8600 0.8700 108,884 -0.08(-8.42%)
Oct 26, 2007 0.9700 0.9800 0.9500 0.9500 59,312 -0.01(-1.04%)
Oct 25, 2007 0.9700 0.9800 0.9600 0.9600 29,450 -0.02(-2.04%)
Oct 24, 2007 0.9800 1.000 0.9700 0.9800 108,408 -0.03(-2.97%)
Oct 23, 2007 1.020 1.030 0.9799 1.010 51,500 -0.02(-1.94%)
Oct 22, 2007 1.000 1.030 1.000 1.030 11,200 +0.00(+0.00%)
Oct 19, 2007 1.010 1.030 1.000 1.030 2,800 +0.01(+0.98%)
Oct 18, 2007 1.020 1.030 1.014 1.020 2,100 -0.03(-2.86%)
Oct 17, 2007 1.040 1.070 1.031 1.050 31,167 +0.01(+0.96%)
Oct 16, 2007 0.9700 1.040 0.9700 1.040 31,998 +0.04(+4.00%)
Oct 15, 2007 1.000 1.060 0.9600 1.000 34,076 +0.01(+1.01%)
Oct 12, 2007 0.9300 1.010 0.9300 0.9900 48,048 +0.02(+2.06%)
Oct 11, 2007 1.070 1.070 0.8900 0.9700 188,903 -0.11(-10.19%)
Oct 10, 2007 1.060 1.100 1.060 1.080 7,500 -0.01(-0.92%)
Oct 09, 2007 1.080 1.110 1.080 1.090 5,650 -0.01(-0.91%)
Oct 08, 2007 1.050 1.100 1.050 1.100 3,900 +0.01(+0.92%)
Oct 05, 2007 1.100 1.100 1.060 1.090 24,872 -0.01(-0.91%)
Oct 04, 2007 1.060 1.100 1.060 1.100 37,461 +0.00(+0.00%)
Oct 03, 2007 1.180 1.180 1.070 1.100 20,362 +0.03(+2.80%)
Oct 02, 2007 1.110 1.110 1.070 1.070 11,301 -0.04(-3.60%)
Oct 01, 2007 1.090 1.110 1.030 1.110 99,643 +0.02(+1.83%)
Sep 28, 2007 1.150 1.160 1.090 1.090 36,824 -0.06(-5.22%)
Sep 27, 2007 1.150 1.160 1.110 1.150 2,400 -0.01(-0.86%)
Sep 26, 2007 1.170 1.190 1.090 1.160 30,046 -0.02(-1.69%)
Sep 25, 2007 1.150 1.190 1.150 1.180 16,105 +0.01(+0.85%)
Sep 24, 2007 1.190 1.190 1.120 1.170 20,935 -0.03(-2.50%)
Sep 21, 2007 1.100 1.200 1.080 1.200 28,550 +0.10(+9.09%)
Sep 20, 2007 1.110 1.140 1.070 1.100 7,800 -0.03(-2.65%)
Sep 19, 2007 1.080 1.130 1.070 1.130 16,300 +0.05(+4.63%)
Sep 18, 2007 1.090 1.100 1.070 1.080 27,798 -0.02(-1.82%)
Sep 17, 2007 1.140 1.160 1.100 1.100 14,603 -0.06(-5.17%)
Sep 14, 2007 1.150 1.160 1.150 1.160 11,200 +0.01(+0.70%)
Sep 13, 2007 1.150 1.160 1.150 1.152 18,000 +0.00(+0.17%)
Sep 12, 2007 1.150 1.160 1.150 1.150 16,700 -0.01(-0.86%)
Sep 11, 2007 1.160 1.160 1.150 1.160 24,578 +0.00(+0.00%)
Sep 10, 2007 1.140 1.160 1.140 1.160 13,650 -0.03(-2.52%)
Sep 07, 2007 1.180 1.200 1.180 1.190 16,341 +0.01(+0.85%)
Sep 06, 2007 1.190 1.190 1.180 1.180 23,881 -0.02(-1.67%)
Sep 05, 2007 1.180 1.230 1.180 1.200 3,730 +0.02(+1.69%)
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.