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

Hudson Tech Inc (NQ: HDSN )

9.295 +0.165 (+1.81%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 (%)
Feb 28, 2007 1.172 1.172 1.100 1.120 10,286 +0.02(+1.82%)
Feb 27, 2007 1.150 1.150 1.100 1.100 33,226 -0.07(-5.98%)
Feb 26, 2007 1.160 1.180 1.140 1.170 5,800 +0.01(+0.86%)
Feb 23, 2007 1.160 1.160 1.140 1.160 8,852 +0.00(+0.00%)
Feb 22, 2007 1.180 1.180 1.150 1.160 7,820 +0.02(+1.75%)
Feb 21, 2007 1.150 1.165 1.140 1.140 26,759 -0.03(-2.56%)
Feb 20, 2007 1.200 1.200 1.150 1.170 21,428 -0.02(-1.68%)
Feb 16, 2007 1.200 1.200 1.150 1.190 23,260 -0.02(-1.65%)
Feb 15, 2007 1.190 1.210 1.170 1.210 12,087 -0.02(-1.63%)
Feb 14, 2007 1.200 1.240 1.191 1.230 6,856 +0.03(+2.93%)
Feb 13, 2007 1.180 1.200 1.180 1.195 7,136 -0.02(-2.05%)
Feb 12, 2007 1.240 1.260 1.150 1.220 34,782 -0.02(-1.61%)
Feb 09, 2007 1.270 1.270 1.210 1.240 27,400 -0.04(-3.13%)
Feb 08, 2007 1.300 1.300 1.250 1.280 16,502 -0.01(-0.78%)
Feb 07, 2007 1.290 1.310 1.270 1.290 66,353 +0.04(+3.04%)
Feb 06, 2007 1.290 1.290 1.200 1.252 64,345 -0.02(-1.42%)
Feb 05, 2007 1.220 1.270 1.200 1.270 20,544 +0.04(+3.25%)
Feb 02, 2007 1.220 1.230 1.150 1.230 47,696 +0.01(+0.82%)
Feb 01, 2007 1.160 1.230 1.160 1.220 21,370 +0.05(+4.27%)
Jan 31, 2007 1.190 1.210 1.140 1.170 29,749 +0.00(+0.00%)
Jan 30, 2007 1.170 1.220 1.160 1.170 44,983 +0.01(+0.86%)
Jan 29, 2007 1.190 1.190 1.160 1.160 23,700 +0.00(+0.00%)
Jan 26, 2007 1.180 1.190 1.132 1.160 33,221 +0.00(+0.00%)
Jan 25, 2007 1.100 1.160 1.100 1.160 22,339 +0.03(+2.65%)
Jan 24, 2007 1.120 1.140 1.110 1.130 10,800 +0.01(+0.89%)
Jan 23, 2007 1.100 1.130 1.100 1.120 24,193 +0.03(+2.75%)
Jan 22, 2007 1.110 1.120 1.090 1.090 22,560 -0.04(-3.54%)
Jan 19, 2007 1.100 1.130 1.100 1.130 7,500 +0.01(+0.89%)
Jan 18, 2007 1.100 1.120 1.090 1.120 11,900 +0.00(+0.00%)
Jan 17, 2007 1.080 1.120 1.080 1.120 37,053 +0.00(+0.00%)
Jan 16, 2007 1.120 1.120 1.090 1.120 36,718 +0.02(+1.82%)
Jan 12, 2007 1.110 1.110 1.090 1.100 13,600 -0.01(-0.90%)
Jan 11, 2007 1.130 1.130 1.090 1.110 12,877 -0.01(-0.89%)
Jan 10, 2007 1.120 1.130 1.090 1.120 15,564 -0.01(-0.88%)
Jan 09, 2007 1.129 1.130 1.120 1.130 7,350 +0.01(+0.89%)
Jan 08, 2007 1.120 1.140 1.120 1.120 11,019 -0.01(-0.88%)
Jan 05, 2007 1.140 1.140 1.120 1.130 20,345 +0.00(+0.00%)
Jan 04, 2007 1.140 1.140 1.120 1.130 11,690 -0.02(-1.74%)
Jan 03, 2007 1.140 1.160 1.120 1.150 37,195 +0.03(+2.68%)
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%)
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.