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

Hudson Tech Inc (NQ: HDSN )

9.420 +0.050 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 30, 2019 0.5087 0.5400 0.5000 0.5040 790,400 -0.01(-1.22%)
Aug 29, 2019 0.5150 0.5210 0.4963 0.5102 634,614 -0.00(-0.55%)
Aug 28, 2019 0.5050 0.5485 0.4900 0.5130 828,686 -0.03(-5.82%)
Aug 27, 2019 0.5400 0.5980 0.4420 0.5447 3,144,840 -0.07(-11.90%)
Aug 26, 2019 0.3200 0.6400 0.3200 0.6183 8,960,803 +0.31(+99.45%)
Aug 23, 2019 0.3300 0.3397 0.3029 0.3100 834,000 -0.02(-6.88%)
Aug 22, 2019 0.3588 0.3588 0.3252 0.3329 700,604 +0.00(+0.88%)
Aug 21, 2019 0.3700 0.3700 0.3100 0.3300 1,623,549 -0.04(-10.81%)
Aug 20, 2019 0.3800 0.3800 0.3600 0.3700 444,508 -0.00(-0.62%)
Aug 19, 2019 0.4000 0.4000 0.3414 0.3723 875,731 -0.03(-6.93%)
Aug 16, 2019 0.4050 0.4100 0.3712 0.4000 667,300 +0.01(+2.04%)
Aug 15, 2019 0.4500 0.4500 0.3711 0.3920 1,074,690 -0.07(-14.78%)
Aug 14, 2019 0.4400 0.5000 0.4000 0.4600 592,862 +0.01(+2.22%)
Aug 13, 2019 0.4700 0.4700 0.3900 0.4500 1,235,819 -0.02(-4.26%)
Aug 12, 2019 0.5000 0.5186 0.4631 0.4700 831,092 -0.08(-14.70%)
Aug 09, 2019 0.5300 0.5599 0.5200 0.5510 227,900 +0.03(+5.05%)
Aug 08, 2019 0.5300 0.5674 0.5040 0.5245 788,291 +0.01(+2.82%)
Aug 07, 2019 0.5600 0.5600 0.5100 0.5101 527,671 -0.06(-10.79%)
Aug 06, 2019 0.5600 0.5728 0.5101 0.5718 794,979 +0.02(+3.87%)
Aug 05, 2019 0.5800 0.5800 0.5300 0.5505 485,771 -0.02(-3.49%)
Aug 02, 2019 0.6100 0.6273 0.5691 0.5704 1,624,600 -0.03(-4.93%)
Aug 01, 2019 0.6300 0.6500 0.6000 0.6000 356,397 -0.01(-2.14%)
Jul 31, 2019 0.6200 0.6849 0.6130 0.6131 420,037 -0.03(-4.20%)
Jul 30, 2019 0.6000 0.6900 0.5900 0.6400 465,418 +0.04(+7.38%)
Jul 29, 2019 0.6200 0.6357 0.5740 0.5960 418,827 -0.02(-2.61%)
Jul 26, 2019 0.6000 0.6494 0.5710 0.6120 423,300 +0.01(+1.71%)
Jul 25, 2019 0.6400 0.6633 0.5511 0.6017 652,384 -0.03(-4.51%)
Jul 24, 2019 0.7200 0.7200 0.6200 0.6301 789,037 -0.06(-8.68%)
Jul 23, 2019 0.7200 0.8200 0.6900 0.6900 1,736,112 +0.02(+2.99%)
Jul 22, 2019 0.6300 0.7200 0.6101 0.6700 559,135 +0.01(+1.93%)
Jul 19, 2019 0.6865 0.7001 0.6232 0.6573 622,700 -0.02(-3.34%)
Jul 18, 2019 0.7200 0.7230 0.6650 0.6800 629,649 -0.04(-5.95%)
Jul 17, 2019 0.7240 0.7600 0.7081 0.7230 343,444 -0.00(-0.51%)
Jul 16, 2019 0.7366 0.7600 0.7120 0.7267 709,042 -0.00(-0.47%)
Jul 15, 2019 0.7328 0.7600 0.7052 0.7301 204,883 +0.01(+1.83%)
Jul 12, 2019 0.7440 0.7717 0.7101 0.7170 557,100 -0.02(-2.36%)
Jul 11, 2019 0.7800 0.8182 0.7100 0.7343 522,677 -0.01(-0.77%)
Jul 10, 2019 0.8200 0.8300 0.7400 0.7400 624,486 -0.06(-7.04%)
Jul 09, 2019 0.8225 0.8355 0.7600 0.7960 407,450 -0.03(-3.16%)
Jul 08, 2019 0.8600 0.8996 0.8101 0.8220 310,338 -0.06(-6.97%)
Jul 05, 2019 0.8700 0.9095 0.8600 0.8836 503,200 +0.02(+1.97%)
Jul 03, 2019 0.8700 0.8949 0.8250 0.8665 766,900 -0.00(-0.43%)
Jul 02, 2019 0.8950 0.9250 0.8239 0.8702 920,071 -0.03(-3.31%)
Jul 01, 2019 0.8700 0.9200 0.8600 0.9000 573,225 +0.04(+4.68%)
Jun 28, 2019 0.8500 0.9000 0.8223 0.8598 631,500 +0.01(+1.15%)
Jun 27, 2019 0.8598 0.8674 0.8200 0.8500 280,244 +0.00(+0.00%)
Jun 26, 2019 0.8719 0.9175 0.8246 0.8500 828,051 -0.02(-2.49%)
Jun 25, 2019 0.9733 0.9900 0.8501 0.8717 965,847 -0.08(-8.24%)
Jun 24, 2019 0.8100 0.9700 0.8100 0.9500 1,246,543 +0.14(+16.65%)
Jun 21, 2019 0.8700 0.8800 0.7800 0.8144 660,400 -0.02(-2.86%)
Jun 20, 2019 0.8701 0.8936 0.8140 0.8384 422,026 -0.01(-1.38%)
Jun 19, 2019 1.050 1.050 0.8300 0.8501 1,193,854 -0.18(-17.47%)
Jun 18, 2019 1.060 1.150 1.020 1.030 609,712 -0.03(-2.83%)
Jun 17, 2019 1.130 1.264 1.060 1.060 789,752 -0.06(-5.36%)
Jun 14, 2019 1.340 1.380 1.110 1.120 476,300 -0.22(-16.42%)
Jun 13, 2019 1.430 1.480 1.310 1.340 305,850 -0.08(-5.63%)
Jun 12, 2019 1.360 1.440 1.360 1.420 89,985 +0.05(+3.65%)
Jun 11, 2019 1.510 1.530 1.350 1.370 664,127 -0.13(-8.67%)
Jun 10, 2019 1.550 1.630 1.480 1.500 571,578 -0.05(-3.23%)
Jun 07, 2019 1.560 1.580 1.490 1.550 397,900 -0.01(-0.64%)
Jun 06, 2019 1.590 1.720 1.470 1.560 433,351 -0.04(-2.50%)
Jun 05, 2019 1.560 1.716 1.560 1.600 255,721 +0.04(+2.56%)
Jun 04, 2019 1.590 1.660 1.550 1.560 287,871 -0.02(-1.27%)
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.