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 (%)
Dec 31, 2004 0.9600 1.020 0.9000 0.9000 7,800 -0.05(-5.26%)
Dec 30, 2004 1.020 1.130 0.9500 0.9500 31,600 -0.06(-5.94%)
Dec 29, 2004 1.040 1.040 0.9400 1.010 11,500 +0.00(+0.00%)
Dec 28, 2004 0.8910 1.020 0.8700 1.010 7,200 -0.01(-0.98%)
Dec 27, 2004 0.8800 1.120 0.8800 1.020 35,000 +0.02(+2.00%)
Dec 23, 2004 1.001 1.040 0.8920 1.000 21,900 -0.04(-3.85%)
Dec 22, 2004 1.049 1.049 1.040 1.040 400 +0.04(+4.00%)
Dec 21, 2004 0.9700 1.000 0.9700 1.000 1,400 +0.00(+0.00%)
Dec 20, 2004 0.9100 1.100 0.9100 1.000 10,100 -0.06(-5.66%)
Dec 17, 2004 0.7730 1.100 0.7730 1.060 55,600 +0.23(+27.40%)
Dec 16, 2004 0.8700 0.9400 0.8320 0.8320 2,000 -0.06(-6.52%)
Dec 15, 2004 0.7600 0.9500 0.7600 0.8900 5,200 -0.07(-7.29%)
Dec 14, 2004 0.7200 0.9600 0.7200 0.9600 27,700 +0.22(+29.73%)
Dec 13, 2004 0.8100 0.8700 0.7200 0.7400 14,900 -0.08(-9.76%)
Dec 10, 2004 0.8200 0.8300 0.8200 0.8200 3,200 -0.01(-1.20%)
Dec 09, 2004 0.8300 0.8300 0.8300 0.8300 200 +0.01(+1.22%)
Dec 08, 2004 0.8430 0.8430 0.8200 0.8200 1,300 -0.05(-5.75%)
Dec 07, 2004 0.8400 0.8700 0.8200 0.8700 7,100 -0.02(-2.25%)
Dec 06, 2004 0.9600 0.9600 0.8200 0.8900 2,100 +0.02(+2.30%)
Dec 03, 2004 0.8000 0.8700 0.8000 0.8700 2,800 +0.00(+0.00%)
Dec 02, 2004 0.9000 0.9000 0.8700 0.8700 13,700 +0.00(+0.00%)
Dec 01, 2004 0.8500 0.9500 0.8500 0.8700 6,500 +0.07(+8.75%)
Nov 30, 2004 0.8800 0.8800 0.8000 0.8000 9,400 -0.08(-9.09%)
Nov 29, 2004 0.8800 0.8800 0.8800 0.8800 700 -0.02(-2.22%)
Nov 26, 2004 0.8700 0.9010 0.8700 0.9000 900 +0.01(+1.12%)
Nov 24, 2004 0.8900 0.8900 0.8900 0.8900 100 +0.01(+1.14%)
Nov 23, 2004 0.8800 0.8800 0.8800 0.8800 700 +0.00(+0.00%)
Nov 22, 2004 0.8800 0.8990 0.8800 0.8800 3,200 -0.00(-0.11%)
Nov 19, 2004 0.8900 0.8900 0.8800 0.8810 1,600 -0.07(-7.26%)
Nov 18, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 17, 2004 0.9500 0.9500 0.9500 0.9500 500 +0.07(+7.95%)
Nov 16, 2004 0.9800 0.9800 0.8800 0.8800 2,200 -0.04(-4.45%)
Nov 15, 2004 0.9210 0.9210 0.9210 0.9210 0 +0.00(+0.00%)
Nov 12, 2004 0.9210 0.9210 0.9210 0.9210 0 +0.00(+0.00%)
Nov 11, 2004 0.9000 1.100 0.9000 0.9210 2,500 -0.03(-3.05%)
Nov 10, 2004 1.000 1.000 0.9300 0.9500 5,000 +0.02(+2.15%)
Nov 09, 2004 0.9000 1.080 0.8900 0.9300 3,600 +0.03(+3.33%)
Nov 08, 2004 0.9300 0.9600 0.8800 0.9000 9,800 -0.15(-14.29%)
Nov 05, 2004 1.050 1.060 1.050 1.050 1,400 +0.19(+22.09%)
Nov 04, 2004 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 03, 2004 0.8600 0.8600 0.8600 0.8600 100 -0.04(-4.44%)
Nov 02, 2004 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Nov 01, 2004 0.9100 0.9100 0.8600 0.8600 4,500 -0.02(-2.27%)
Oct 29, 2004 0.9300 0.9300 0.8800 0.8800 8,900 -0.01(-1.12%)
Oct 28, 2004 0.8900 0.8900 0.8900 0.8900 500 -0.02(-2.20%)
Oct 27, 2004 0.9100 0.9300 0.9100 0.9100 6,900 -0.02(-2.15%)
Oct 26, 2004 0.9000 0.9300 0.8800 0.9300 2,700 +0.02(+2.20%)
Oct 25, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 22, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 21, 2004 0.9100 0.9100 0.9100 0.9100 1,000 -0.00(-0.11%)
Oct 20, 2004 0.9100 0.9110 0.9100 0.9110 1,300 -0.17(-15.65%)
Oct 19, 2004 0.8400 1.080 0.8400 1.080 800 +0.18(+20.00%)
Oct 18, 2004 0.9000 0.9000 0.9000 0.9000 3,200 -0.17(-15.81%)
Oct 15, 2004 1.020 1.069 0.9000 1.069 6,400 -0.03(-2.82%)
Oct 14, 2004 1.240 1.240 1.100 1.100 1,000 +0.21(+23.60%)
Oct 13, 2004 1.240 1.240 0.8900 0.8900 900 +0.01(+1.14%)
Oct 12, 2004 0.8800 0.9000 0.8700 0.8800 4,500 -0.09(-9.28%)
Oct 11, 2004 0.8400 1.000 0.8400 0.9700 1,300 +0.10(+11.49%)
Oct 08, 2004 0.8400 1.040 0.8400 0.8700 9,600 +0.00(+0.00%)
Oct 07, 2004 0.9000 0.9000 0.8700 0.8700 1,500 -0.13(-13.00%)
Oct 06, 2004 0.9800 1.050 0.9800 1.000 1,300 -0.01(-0.99%)
Oct 05, 2004 1.010 1.010 1.010 1.010 400 +0.06(+6.32%)
Oct 04, 2004 0.9800 1.130 0.9400 0.9500 7,400 +0.00(+0.00%)
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.