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

Hudson Tech Inc (NQ: HDSN )

9.265 -0.015 (-0.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 14, 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, 2007 0.8400 0.9900 0.8400 0.9700 117,374 +0.12(+14.12%)
Dec 28, 2007 0.8200 0.8500 0.8200 0.8500 44,860 +0.03(+3.66%)
Dec 27, 2007 0.8400 0.8400 0.8200 0.8200 11,550 -0.02(-2.38%)
Dec 26, 2007 0.8000 0.8500 0.8000 0.8400 15,789 +0.04(+5.00%)
Dec 24, 2007 0.7800 0.8200 0.7800 0.8000 28,030 -0.02(-2.44%)
Dec 21, 2007 0.7700 0.8300 0.7700 0.8200 111,844 +0.05(+6.49%)
Dec 20, 2007 0.7500 0.7900 0.7500 0.7700 26,000 +0.01(+1.32%)
Dec 19, 2007 0.7500 0.7800 0.7500 0.7600 31,900 -0.02(-2.56%)
Dec 18, 2007 0.7700 0.8200 0.7700 0.7800 97,600 +0.01(+1.30%)
Dec 17, 2007 0.7700 0.8000 0.7700 0.7700 12,150 +0.00(+0.00%)
Dec 14, 2007 0.7700 0.7800 0.7700 0.7700 43,257 +0.00(+0.00%)
Dec 13, 2007 0.8000 0.8100 0.7700 0.7700 52,000 -0.02(-2.54%)
Dec 12, 2007 0.8100 0.8100 0.7801 0.7901 157,184 +0.00(+0.01%)
Dec 11, 2007 0.7700 0.8100 0.7700 0.7900 90,412 +0.02(+2.60%)
Dec 10, 2007 0.8200 0.8800 0.7700 0.7700 37,030 -0.03(-3.75%)
Dec 07, 2007 0.8400 0.8500 0.8000 0.8000 80,806 -0.05(-5.88%)
Dec 06, 2007 0.8400 0.8800 0.8300 0.8500 22,050 +0.02(+2.41%)
Dec 05, 2007 0.8400 0.8500 0.8300 0.8300 15,612 -0.02(-2.35%)
Dec 04, 2007 0.8400 0.8500 0.8300 0.8500 2,800 +0.01(+1.19%)
Dec 03, 2007 0.8400 0.8400 0.8300 0.8400 8,700 +0.00(+0.00%)
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%)
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.