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

Hudson Tech Inc (NQ: HDSN )

10.43 -0.12 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 1.090 1.100 1.070 1.070 83,500 -0.02(-1.83%)
Jul 30, 2020 1.040 1.100 1.040 1.090 88,216 +0.03(+2.83%)
Jul 29, 2020 0.9700 1.070 0.9700 1.060 95,267 +0.04(+3.92%)
Jul 28, 2020 1.010 1.040 0.9700 1.020 176,756 +0.01(+0.99%)
Jul 27, 2020 0.9900 1.040 0.9900 1.010 54,652 +0.00(+0.00%)
Jul 24, 2020 0.9900 1.030 0.9691 1.010 50,800 +0.02(+2.02%)
Jul 23, 2020 1.020 1.020 0.9600 0.9900 74,719 -0.04(-3.88%)
Jul 22, 2020 1.020 1.030 0.9600 1.030 134,261 +0.02(+1.98%)
Jul 21, 2020 0.9800 1.010 0.9600 1.010 54,016 +0.03(+3.08%)
Jul 20, 2020 0.9400 0.9924 0.9400 0.9798 177,659 +0.05(+5.33%)
Jul 17, 2020 1.090 1.110 0.9040 0.9302 494,900 -0.16(-14.66%)
Jul 16, 2020 1.070 1.120 1.050 1.090 96,604 -0.02(-1.80%)
Jul 15, 2020 1.130 1.150 1.070 1.110 163,265 +0.02(+1.83%)
Jul 14, 2020 1.050 1.170 1.050 1.090 373,707 +0.01(+0.93%)
Jul 13, 2020 1.010 1.120 1.000 1.080 220,660 +0.06(+5.88%)
Jul 10, 2020 1.020 1.040 1.005 1.020 72,700 +0.00(+0.00%)
Jul 09, 2020 1.030 1.040 1.000 1.020 57,537 -0.02(-1.92%)
Jul 08, 2020 1.030 1.040 0.9926 1.040 67,088 +0.03(+2.97%)
Jul 07, 2020 1.020 1.030 0.9700 1.010 146,128 +0.01(+1.00%)
Jul 06, 2020 0.9788 1.010 0.9701 1.000 58,508 +0.02(+2.08%)
Jul 02, 2020 0.9913 1.010 0.9490 0.9796 45,300 -0.02(-2.04%)
Jul 01, 2020 1.000 1.000 0.9800 1.000 49,845 -0.01(-0.99%)
Jun 30, 2020 0.9900 1.040 0.9500 1.010 71,363 +0.02(+2.02%)
Jun 29, 2020 0.9300 1.020 0.9200 0.9900 163,459 +0.01(+1.11%)
Jun 26, 2020 1.050 1.050 0.9401 0.9791 194,700 -0.07(-6.75%)
Jun 25, 2020 0.9700 1.050 0.9700 1.050 98,406 +0.02(+1.94%)
Jun 24, 2020 1.000 1.040 0.9900 1.030 138,820 +0.02(+1.98%)
Jun 23, 2020 0.9700 1.010 0.9700 1.010 97,449 +0.04(+3.59%)
Jun 22, 2020 0.9900 1.020 0.9425 0.9750 244,303 -0.03(-2.50%)
Jun 19, 2020 1.000 1.020 0.9601 1.000 248,100 +0.00(+0.00%)
Jun 18, 2020 1.050 1.050 0.9516 1.000 174,920 +0.00(+0.00%)
Jun 17, 2020 1.010 1.040 0.9550 1.000 156,917 -0.01(-0.99%)
Jun 16, 2020 0.9500 1.030 0.9500 1.010 162,668 +0.04(+4.12%)
Jun 15, 2020 1.000 1.020 0.9400 0.9700 543,257 -0.10(-9.35%)
Jun 12, 2020 0.8828 1.220 0.8828 1.070 942,100 +0.16(+17.69%)
Jun 11, 2020 0.8999 0.9092 0.8543 0.9092 134,225 +0.00(+0.00%)
Jun 10, 2020 0.9000 0.9100 0.8550 0.9092 85,132 +0.01(+1.02%)
Jun 09, 2020 0.8200 0.9000 0.8200 0.9000 356,136 +0.00(+0.00%)
Jun 08, 2020 0.8800 0.9000 0.8620 0.9000 101,784 +0.02(+2.27%)
Jun 05, 2020 0.8700 0.8907 0.8524 0.8800 195,700 +0.01(+1.25%)
Jun 04, 2020 0.8627 0.8700 0.8240 0.8691 162,883 +0.00(+0.47%)
Jun 03, 2020 0.9092 0.9092 0.8626 0.8650 266,428 -0.05(-4.95%)
Jun 02, 2020 0.8755 0.9100 0.8551 0.9100 73,987 +0.03(+3.00%)
Jun 01, 2020 0.8550 0.9221 0.8550 0.8835 142,130 -0.01(-0.62%)
May 29, 2020 0.9000 0.9200 0.8550 0.8890 192,400 -0.01(-1.22%)
May 28, 2020 0.8700 0.9300 0.8600 0.9000 211,497 +0.02(+2.27%)
May 27, 2020 0.8600 0.8800 0.8500 0.8800 101,451 +0.00(+0.28%)
May 26, 2020 0.8500 0.8800 0.8500 0.8775 56,511 +0.01(+0.98%)
May 22, 2020 0.8203 0.8705 0.8203 0.8690 49,000 +0.02(+2.24%)
May 21, 2020 0.8500 0.8700 0.8100 0.8500 143,473 -0.02(-1.73%)
May 20, 2020 0.8700 0.8811 0.8325 0.8650 85,364 +0.01(+1.29%)
May 19, 2020 0.8900 0.8900 0.8220 0.8540 55,260 -0.02(-2.70%)
May 18, 2020 0.8100 0.8900 0.8100 0.8777 120,930 +0.04(+4.18%)
May 15, 2020 0.8126 0.8425 0.8100 0.8425 14,600 +0.01(+1.20%)
May 14, 2020 0.8225 0.8349 0.8026 0.8325 55,083 +0.00(+0.30%)
May 13, 2020 0.8800 0.8898 0.8225 0.8300 78,205 -0.07(-7.34%)
May 12, 2020 0.8151 0.8990 0.8150 0.8957 125,804 +0.07(+7.92%)
May 11, 2020 0.8200 0.8500 0.7900 0.8300 202,097 -0.01(-0.90%)
May 08, 2020 0.8041 0.8500 0.8041 0.8375 58,500 +0.01(+0.90%)
May 07, 2020 0.8200 0.8300 0.7800 0.8300 73,278 +0.02(+2.47%)
May 06, 2020 0.7800 0.8200 0.7800 0.8100 56,746 +0.01(+0.93%)
May 05, 2020 0.8400 0.8600 0.7800 0.8025 233,796 -0.04(-4.46%)
May 04, 2020 0.8307 0.8990 0.8026 0.8400 111,506 +0.01(+1.81%)
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.