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

Hudson Tech Inc (NQ: HDSN )

9.800 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 30, 2005 1.770 1.870 1.680 1.730 33,764 -0.03(-1.70%)
Dec 29, 2005 1.790 1.850 1.670 1.760 97,089 -0.04(-2.22%)
Dec 28, 2005 1.820 1.980 1.790 1.800 100,500 -0.06(-3.23%)
Dec 27, 2005 1.890 1.890 1.840 1.860 25,700 -0.00(-0.23%)
Dec 23, 2005 1.876 1.900 1.840 1.864 23,258 -0.01(-0.31%)
Dec 22, 2005 1.900 1.900 1.840 1.870 51,272 -0.01(-0.53%)
Dec 21, 2005 1.920 1.920 1.870 1.880 29,796 -0.03(-1.57%)
Dec 20, 2005 1.820 1.940 1.820 1.910 23,350 +0.07(+3.80%)
Dec 19, 2005 2.000 2.000 1.840 1.840 53,595 -0.03(-1.60%)
Dec 16, 2005 1.960 2.050 1.850 1.870 61,380 +0.02(+1.08%)
Dec 15, 2005 2.020 2.020 1.850 1.850 160,856 -0.16(-7.96%)
Dec 14, 2005 1.940 2.130 1.940 2.010 79,527 -0.10(-4.74%)
Dec 13, 2005 2.040 2.200 2.010 2.110 126,305 +0.06(+2.93%)
Dec 12, 2005 2.240 2.300 2.000 2.050 311,026 -0.25(-10.87%)
Dec 09, 2005 1.810 2.850 1.690 2.300 2,799,241 +0.59(+34.43%)
Dec 08, 2005 1.800 1.800 1.700 1.711 50,533 -0.04(-2.23%)
Dec 07, 2005 1.790 1.800 1.750 1.750 40,886 +0.02(+1.16%)
Dec 06, 2005 1.750 1.792 1.690 1.730 58,763 -0.03(-1.54%)
Dec 05, 2005 1.751 1.800 1.730 1.757 20,288 -0.02(-0.98%)
Dec 02, 2005 1.790 1.840 1.700 1.774 74,276 +0.05(+3.16%)
Dec 01, 2005 1.700 1.762 1.680 1.720 12,544 -0.03(-1.71%)
Nov 30, 2005 1.720 1.770 1.680 1.750 35,461 +0.06(+3.55%)
Nov 29, 2005 1.750 1.780 1.688 1.690 40,025 -0.06(-3.43%)
Nov 28, 2005 1.810 1.819 1.750 1.750 22,225 -0.04(-2.23%)
Nov 25, 2005 1.700 1.800 1.700 1.790 32,503 +0.07(+3.89%)
Nov 23, 2005 1.880 1.880 1.720 1.723 40,167 -0.08(-4.28%)
Nov 22, 2005 1.680 1.823 1.680 1.800 41,128 +0.13(+7.66%)
Nov 21, 2005 1.940 1.940 1.665 1.672 74,965 -0.10(-5.54%)
Nov 18, 2005 1.890 1.890 1.740 1.770 112,378 -0.11(-5.85%)
Nov 17, 2005 1.940 1.940 1.820 1.880 58,517 -0.06(-3.09%)
Nov 16, 2005 2.030 2.030 1.900 1.940 106,786 -0.09(-4.43%)
Nov 15, 2005 2.180 2.180 2.010 2.030 119,276 -0.17(-7.73%)
Nov 14, 2005 2.070 2.290 2.060 2.200 151,708 +0.24(+12.24%)
Nov 11, 2005 2.000 2.050 1.900 1.960 166,095 -0.08(-3.92%)
Nov 10, 2005 2.310 2.310 2.020 2.040 320,427 -0.41(-16.73%)
Nov 09, 2005 2.520 2.570 2.400 2.450 144,328 -0.12(-4.67%)
Nov 08, 2005 2.730 2.740 2.500 2.570 219,375 -0.12(-4.46%)
Nov 07, 2005 3.640 3.650 2.400 2.690 647,972 -0.79(-22.70%)
Nov 04, 2005 3.800 4.050 3.210 3.480 279,226 -0.32(-8.42%)
Nov 03, 2005 3.800 3.910 3.580 3.800 366,847 +0.22(+6.15%)
Nov 02, 2005 3.500 3.800 3.150 3.580 346,826 +0.53(+17.38%)
Nov 01, 2005 2.840 3.150 2.650 3.050 245,981 +0.55(+22.00%)
Oct 31, 2005 2.400 2.800 2.370 2.500 39,531 +0.18(+7.70%)
Oct 28, 2005 2.300 2.410 2.250 2.321 46,722 -0.01(-0.38%)
Oct 27, 2005 2.360 2.390 2.330 2.330 13,350 -0.03(-1.23%)
Oct 26, 2005 2.400 2.420 2.320 2.359 25,646 -0.07(-2.92%)
Oct 25, 2005 2.630 2.630 2.370 2.430 20,400 +0.04(+1.67%)
Oct 24, 2005 2.450 2.450 2.380 2.390 13,058 -0.16(-6.27%)
Oct 21, 2005 2.650 2.650 2.370 2.550 27,115 +0.12(+4.94%)
Oct 20, 2005 2.490 2.550 2.430 2.430 18,246 -0.02(-0.82%)
Oct 19, 2005 2.550 2.600 2.430 2.450 20,960 -0.15(-5.77%)
Oct 18, 2005 2.590 2.650 2.330 2.600 26,661 +0.03(+1.21%)
Oct 17, 2005 2.500 2.590 2.400 2.569 47,848 +0.07(+2.75%)
Oct 14, 2005 2.220 2.530 2.200 2.500 14,448 +0.21(+9.17%)
Oct 13, 2005 2.400 2.410 2.220 2.290 26,218 -0.13(-5.37%)
Oct 12, 2005 2.580 2.580 2.240 2.420 26,960 -0.08(-3.20%)
Oct 11, 2005 2.550 2.570 2.410 2.500 49,338 +0.00(+0.00%)
Oct 10, 2005 2.421 2.500 2.420 2.500 12,282 +0.08(+3.31%)
Oct 07, 2005 2.460 2.488 2.400 2.420 24,931 -0.09(-3.59%)
Oct 06, 2005 2.690 2.790 2.210 2.510 103,798 -0.17(-6.34%)
Oct 05, 2005 2.540 2.730 2.540 2.680 40,217 +0.18(+7.20%)
Oct 04, 2005 2.410 2.650 2.340 2.500 53,461 +0.16(+6.84%)
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.