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 29, 2006 1.140 1.150 1.120 1.120 33,468 -0.03(-2.61%)
Dec 28, 2006 1.110 1.160 1.110 1.150 9,585 +0.03(+2.68%)
Dec 27, 2006 1.120 1.160 1.110 1.120 25,450 -0.01(-0.88%)
Dec 26, 2006 1.150 1.220 1.110 1.130 134,001 -0.02(-1.74%)
Dec 22, 2006 1.110 1.160 1.100 1.150 94,761 +0.06(+5.50%)
Dec 21, 2006 1.100 1.110 1.090 1.090 12,327 +0.00(+0.00%)
Dec 20, 2006 1.130 1.150 1.080 1.090 16,449 -0.06(-5.22%)
Dec 19, 2006 1.140 1.150 1.120 1.150 34,020 +0.01(+0.88%)
Dec 18, 2006 1.150 1.150 1.110 1.140 14,303 +0.03(+2.70%)
Dec 15, 2006 1.120 1.150 1.110 1.110 21,250 -0.04(-3.48%)
Dec 14, 2006 1.141 1.150 1.110 1.150 27,857 +0.00(+0.00%)
Dec 13, 2006 1.100 1.150 1.100 1.150 22,839 +0.05(+4.55%)
Dec 12, 2006 1.110 1.150 1.090 1.100 26,865 -0.01(-0.90%)
Dec 11, 2006 1.190 1.190 1.110 1.110 57,097 -0.07(-5.93%)
Dec 08, 2006 1.250 1.250 1.170 1.180 7,382 -0.05(-4.07%)
Dec 07, 2006 1.170 1.230 1.160 1.230 15,251 +0.08(+6.91%)
Dec 06, 2006 1.150 1.240 1.140 1.151 41,268 -0.03(-2.42%)
Dec 05, 2006 1.200 1.230 1.179 1.179 29,580 -0.02(-1.75%)
Dec 04, 2006 1.160 1.240 1.150 1.200 99,531 +0.09(+8.45%)
Dec 01, 2006 1.110 1.110 1.101 1.107 20,886 -0.02(-2.08%)
Nov 30, 2006 1.110 1.130 1.110 1.130 11,000 +0.02(+1.47%)
Nov 29, 2006 1.140 1.140 1.110 1.114 6,261 +0.00(+0.32%)
Nov 28, 2006 1.130 1.180 1.110 1.110 102,347 -0.03(-2.94%)
Nov 27, 2006 1.110 1.160 1.110 1.144 25,078 +0.00(+0.32%)
Nov 24, 2006 1.140 1.160 1.140 1.140 13,100 +0.00(+0.00%)
Nov 22, 2006 1.140 1.160 1.130 1.140 24,950 +0.00(+0.00%)
Nov 21, 2006 1.160 1.160 1.140 1.140 11,271 -0.01(-0.87%)
Nov 20, 2006 1.270 1.270 1.130 1.150 35,350 -0.02(-1.71%)
Nov 17, 2006 1.179 1.180 1.150 1.170 4,400 +0.00(+0.00%)
Nov 16, 2006 1.130 1.170 1.130 1.170 8,250 +0.02(+1.74%)
Nov 15, 2006 1.150 1.186 1.120 1.150 4,310 +0.00(+0.00%)
Nov 14, 2006 1.130 1.190 1.100 1.150 40,000 +0.02(+1.77%)
Nov 13, 2006 1.170 1.170 1.120 1.130 8,893 +0.01(+0.89%)
Nov 10, 2006 1.150 1.170 1.120 1.120 9,350 -0.03(-2.60%)
Nov 09, 2006 1.157 1.159 1.120 1.150 13,549 +0.00(+0.18%)
Nov 08, 2006 1.120 1.179 1.120 1.148 8,620 +0.03(+2.48%)
Nov 07, 2006 1.110 1.150 1.110 1.120 12,178 -0.01(-0.80%)
Nov 06, 2006 1.130 1.139 1.100 1.129 88,043 +0.01(+0.80%)
Nov 03, 2006 1.150 1.150 1.090 1.120 40,418 +0.02(+1.82%)
Nov 02, 2006 1.290 1.290 1.060 1.100 96,726 -0.09(-7.56%)
Nov 01, 2006 1.150 1.350 1.150 1.190 69,232 +0.05(+4.39%)
Oct 31, 2006 1.140 1.150 1.134 1.140 20,050 +0.03(+2.70%)
Oct 30, 2006 1.090 1.140 1.080 1.110 36,165 +0.02(+1.83%)
Oct 27, 2006 1.073 1.090 1.060 1.090 2,820 +0.00(+0.00%)
Oct 26, 2006 1.050 1.100 1.050 1.090 11,100 +0.05(+4.81%)
Oct 25, 2006 1.066 1.070 1.030 1.040 16,578 -0.06(-5.45%)
Oct 24, 2006 1.070 1.120 1.030 1.100 33,156 +0.02(+1.85%)
Oct 23, 2006 1.130 1.130 1.060 1.080 8,651 -0.04(-3.57%)
Oct 20, 2006 1.110 1.120 1.110 1.120 3,150 +0.02(+1.82%)
Oct 19, 2006 1.060 1.120 1.030 1.100 8,500 -0.01(-0.90%)
Oct 18, 2006 1.050 1.110 1.030 1.110 37,608 +0.06(+5.71%)
Oct 17, 2006 1.030 1.060 1.030 1.050 18,050 +0.01(+0.96%)
Oct 16, 2006 1.040 1.070 1.030 1.040 7,496 -0.03(-2.80%)
Oct 13, 2006 1.020 1.070 1.020 1.070 19,000 -0.01(-0.93%)
Oct 12, 2006 1.070 1.080 1.070 1.080 15,660 +0.01(+0.93%)
Oct 11, 2006 1.040 1.080 1.040 1.070 14,746 +0.05(+4.90%)
Oct 10, 2006 1.000 1.110 1.000 1.020 17,110 -0.04(-3.77%)
Oct 09, 2006 1.090 1.109 1.060 1.060 17,525 -0.05(-4.50%)
Oct 06, 2006 1.090 1.124 1.080 1.110 11,603 +0.00(+0.00%)
Oct 05, 2006 1.140 1.140 1.110 1.110 975 +0.01(+0.91%)
Oct 04, 2006 1.090 1.100 1.090 1.100 11,638 +0.00(+0.01%)
Oct 03, 2006 1.100 1.100 1.080 1.100 4,557 +0.01(+0.91%)
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.