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

Hudson Tech Inc (NQ: HDSN )

9.356 -0.014 (-0.15%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 7, 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 (%)
May 31, 2019 1.650 1.715 1.570 1.600 340,700 -0.08(-4.76%)
May 30, 2019 1.620 1.900 1.600 1.680 871,774 +0.00(+0.00%)
May 29, 2019 1.980 2.014 1.620 1.680 1,035,885 -0.33(-16.42%)
May 28, 2019 2.040 2.100 1.965 2.010 854,145 -0.02(-0.99%)
May 24, 2019 2.050 2.100 1.950 2.030 514,300 -0.01(-0.49%)
May 23, 2019 2.140 2.180 1.990 2.040 1,075,855 -0.12(-5.56%)
May 22, 2019 2.030 2.200 2.000 2.160 639,066 +0.11(+5.37%)
May 21, 2019 2.010 2.135 1.990 2.050 642,175 +0.05(+2.50%)
May 20, 2019 1.990 2.090 1.920 2.000 758,153 -0.03(-1.48%)
May 17, 2019 1.980 2.090 1.930 2.030 693,800 +0.02(+1.00%)
May 16, 2019 2.010 2.080 1.905 2.010 719,871 +0.00(+0.00%)
May 15, 2019 1.960 2.020 1.890 2.010 557,690 +0.06(+3.08%)
May 14, 2019 2.000 2.070 1.920 1.950 831,009 -0.04(-2.01%)
May 13, 2019 1.970 2.030 1.899 1.990 627,123 -0.01(-0.50%)
May 10, 2019 1.910 2.020 1.865 2.000 605,300 +0.11(+5.82%)
May 09, 2019 1.850 1.940 1.840 1.890 362,544 +0.03(+1.89%)
May 08, 2019 1.890 1.980 1.750 1.855 248,751 -0.02(-0.80%)
May 07, 2019 1.930 1.960 1.845 1.870 564,207 -0.08(-4.10%)
May 06, 2019 1.890 2.000 1.830 1.950 360,725 +0.02(+1.04%)
May 03, 2019 1.700 1.950 1.600 1.930 524,800 +0.23(+13.53%)
May 02, 2019 1.310 1.758 1.310 1.700 740,550 +0.38(+28.79%)
May 01, 2019 1.340 1.430 1.310 1.320 196,428 -0.03(-2.22%)
Apr 30, 2019 1.420 1.460 1.320 1.350 322,710 -0.06(-4.26%)
Apr 29, 2019 1.370 1.490 1.370 1.410 243,306 +0.02(+1.75%)
Apr 26, 2019 1.420 1.450 1.360 1.386 467,200 -0.03(-2.42%)
Apr 25, 2019 1.480 1.480 1.365 1.420 470,117 -0.06(-4.05%)
Apr 24, 2019 1.480 1.550 1.360 1.480 590,858 -0.01(-0.67%)
Apr 23, 2019 1.460 1.520 1.450 1.490 425,744 +0.02(+1.36%)
Apr 22, 2019 1.530 1.540 1.465 1.470 272,829 -0.07(-4.55%)
Apr 18, 2019 1.550 1.560 1.430 1.540 250,600 +0.01(+0.65%)
Apr 17, 2019 1.510 1.552 1.450 1.530 174,025 +0.00(+0.00%)
Apr 16, 2019 1.500 1.560 1.440 1.530 219,992 +0.02(+1.32%)
Apr 15, 2019 1.530 1.600 1.450 1.510 410,946 -0.01(-0.66%)
Apr 12, 2019 1.620 1.678 1.490 1.520 577,900 -0.08(-5.00%)
Apr 11, 2019 1.740 1.780 1.590 1.600 612,345 -0.14(-8.05%)
Apr 10, 2019 1.840 1.900 1.730 1.740 429,362 -0.10(-5.43%)
Apr 09, 2019 2.020 2.130 1.820 1.840 827,174 -0.20(-9.80%)
Apr 08, 2019 2.080 2.080 1.930 2.040 855,605 -0.03(-1.45%)
Apr 05, 2019 2.070 2.140 1.940 2.070 845,700 +0.01(+0.49%)
Apr 04, 2019 1.960 2.165 1.910 2.060 825,327 +0.10(+5.10%)
Apr 03, 2019 1.960 2.100 1.940 1.960 542,371 +0.00(+0.00%)
Apr 02, 2019 1.950 2.020 1.875 1.960 334,411 +0.00(+0.00%)
Apr 01, 2019 1.930 2.030 1.850 1.960 412,151 +0.03(+1.55%)
Mar 29, 2019 1.960 2.100 1.920 1.930 343,500 -0.01(-0.52%)
Mar 28, 2019 1.920 2.050 1.875 1.940 484,328 +0.02(+1.04%)
Mar 27, 2019 1.900 1.980 1.800 1.920 371,084 +0.00(+0.00%)
Mar 26, 2019 2.010 2.040 1.860 1.920 333,599 -0.09(-4.48%)
Mar 25, 2019 2.000 2.050 1.956 2.010 145,478 -0.01(-0.50%)
Mar 22, 2019 2.010 2.070 1.930 2.020 284,100 -0.01(-0.49%)
Mar 21, 2019 2.030 2.100 1.950 2.030 337,153 -0.02(-0.98%)
Mar 20, 2019 2.070 2.130 1.920 2.050 416,100 -0.03(-1.44%)
Mar 19, 2019 2.150 2.250 1.990 2.080 390,465 -0.03(-1.42%)
Mar 18, 2019 1.990 2.110 1.960 2.110 437,758 +0.15(+7.65%)
Mar 15, 2019 1.910 2.000 1.800 1.960 627,500 +0.06(+3.16%)
Mar 14, 2019 1.870 1.920 1.803 1.900 193,301 +0.03(+1.60%)
Mar 13, 2019 1.800 1.920 1.800 1.870 285,370 +0.08(+4.47%)
Mar 12, 2019 1.740 1.950 1.740 1.790 561,796 -0.04(-2.19%)
Mar 11, 2019 1.700 1.850 1.560 1.830 376,962 +0.11(+6.40%)
Mar 08, 2019 1.660 1.780 1.490 1.720 277,800 +0.02(+1.18%)
Mar 07, 2019 1.300 1.750 1.170 1.700 928,399 +0.26(+18.06%)
Mar 06, 2019 1.380 1.550 1.350 1.440 558,502 +0.05(+3.60%)
Mar 05, 2019 1.290 1.400 1.260 1.390 232,280 +0.09(+6.92%)
Mar 04, 2019 1.220 1.340 1.210 1.300 633,221 +0.06(+4.84%)
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.