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

Hudson Tech Inc (NQ: HDSN )

9.110 -0.030 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 3.670 3.670 3.500 3.530 299,250 -0.13(-3.55%)
Sep 29, 2021 3.680 3.820 3.585 3.660 205,797 +0.01(+0.27%)
Sep 28, 2021 3.730 3.730 3.590 3.650 140,104 -0.09(-2.41%)
Sep 27, 2021 3.580 3.740 3.580 3.740 179,142 +0.16(+4.47%)
Sep 24, 2021 3.370 3.600 3.330 3.580 168,411 +0.21(+6.23%)
Sep 23, 2021 3.330 3.450 3.330 3.370 89,651 +0.05(+1.51%)
Sep 22, 2021 3.190 3.360 3.170 3.320 82,851 +0.14(+4.40%)
Sep 21, 2021 3.260 3.350 3.165 3.180 134,987 -0.04(-1.40%)
Sep 20, 2021 3.410 3.440 3.200 3.225 165,437 -0.27(-7.59%)
Sep 17, 2021 3.580 3.580 3.370 3.490 398,881 -0.09(-2.51%)
Sep 16, 2021 3.430 3.650 3.370 3.580 321,455 +0.16(+4.68%)
Sep 15, 2021 3.270 3.450 3.215 3.420 338,654 +0.15(+4.59%)
Sep 14, 2021 3.280 3.310 3.205 3.270 198,404 +0.03(+0.93%)
Sep 13, 2021 3.230 3.340 3.170 3.240 261,215 +0.01(+0.31%)
Sep 10, 2021 3.290 3.360 3.230 3.230 309,448 -0.07(-2.12%)
Sep 09, 2021 3.290 3.370 3.230 3.300 218,202 -0.01(-0.30%)
Sep 08, 2021 3.360 3.418 3.270 3.310 237,657 -0.09(-2.65%)
Sep 07, 2021 3.284 3.440 3.252 3.400 229,923 +0.11(+3.34%)
Sep 03, 2021 3.320 3.350 3.230 3.290 152,279 -0.03(-0.90%)
Sep 02, 2021 3.250 3.400 3.180 3.320 175,432 +0.09(+2.79%)
Sep 01, 2021 3.240 3.310 3.170 3.230 356,459 -0.03(-0.92%)
Aug 31, 2021 3.250 3.350 3.180 3.260 339,638 +0.01(+0.31%)
Aug 30, 2021 3.300 3.360 3.210 3.250 416,370 -0.03(-0.91%)
Aug 27, 2021 3.470 3.470 3.170 3.280 876,898 -0.20(-5.75%)
Aug 26, 2021 3.260 3.480 3.220 3.480 638,857 +0.20(+6.10%)
Aug 25, 2021 3.270 3.410 3.230 3.280 208,802 +0.02(+0.61%)
Aug 24, 2021 3.260 3.370 3.220 3.260 155,842 -0.02(-0.61%)
Aug 23, 2021 3.200 3.290 3.120 3.280 322,894 +0.10(+3.14%)
Aug 20, 2021 3.130 3.230 3.115 3.180 193,637 +0.07(+2.25%)
Aug 19, 2021 2.920 3.170 2.920 3.110 543,697 +0.22(+7.61%)
Aug 18, 2021 2.840 2.979 2.810 2.890 293,007 +0.01(+0.35%)
Aug 17, 2021 2.780 2.950 2.770 2.880 325,689 +0.05(+1.77%)
Aug 16, 2021 2.850 2.904 2.734 2.830 440,091 +0.00(+0.00%)
Aug 13, 2021 2.990 3.065 2.700 2.830 710,449 -0.15(-5.03%)
Aug 12, 2021 3.210 3.280 2.980 2.980 492,450 -0.27(-8.31%)
Aug 11, 2021 3.270 3.300 3.130 3.250 216,206 -0.04(-1.22%)
Aug 10, 2021 3.450 3.450 3.270 3.290 204,372 -0.07(-2.08%)
Aug 09, 2021 3.110 3.380 3.090 3.360 658,906 +0.27(+8.74%)
Aug 06, 2021 3.120 3.210 3.020 3.090 538,937 -0.06(-1.90%)
Aug 05, 2021 3.800 3.840 3.110 3.150 1,171,896 -0.39(-11.02%)
Aug 04, 2021 3.620 3.800 3.520 3.540 318,159 -0.05(-1.39%)
Aug 03, 2021 3.720 3.743 3.510 3.590 319,233 -0.13(-3.49%)
Aug 02, 2021 3.490 3.780 3.460 3.720 469,830 +0.26(+7.51%)
Jul 30, 2021 3.520 3.610 3.420 3.460 911,803 -0.03(-0.86%)
Jul 29, 2021 3.600 3.610 3.450 3.490 323,459 -0.06(-1.69%)
Jul 28, 2021 3.900 3.910 3.510 3.550 476,365 -0.30(-7.79%)
Jul 27, 2021 3.990 4.000 3.650 3.850 682,969 +0.01(+0.26%)
Jul 26, 2021 3.550 4.100 3.500 3.840 1,987,579 +0.29(+8.17%)
Jul 23, 2021 3.430 3.550 3.400 3.550 189,286 +0.11(+3.20%)
Jul 22, 2021 3.460 3.460 3.330 3.440 94,892 +0.01(+0.29%)
Jul 21, 2021 3.350 3.514 3.310 3.430 188,402 +0.14(+4.26%)
Jul 20, 2021 3.160 3.380 3.150 3.290 226,776 +0.14(+4.44%)
Jul 19, 2021 3.310 3.380 3.110 3.150 251,447 -0.23(-6.80%)
Jul 16, 2021 3.620 3.730 3.310 3.380 496,897 -0.14(-3.98%)
Jul 15, 2021 3.340 3.550 3.250 3.520 554,187 +0.12(+3.53%)
Jul 14, 2021 3.360 3.450 3.320 3.400 268,045 +0.02(+0.59%)
Jul 13, 2021 3.350 3.420 3.270 3.380 269,871 +0.08(+2.42%)
Jul 12, 2021 3.230 3.330 3.215 3.300 96,170 +0.03(+0.92%)
Jul 09, 2021 3.120 3.310 3.110 3.270 197,535 +0.17(+5.48%)
Jul 08, 2021 3.000 3.140 2.880 3.100 313,884 +0.00(+0.00%)
Jul 07, 2021 3.140 3.208 3.060 3.100 234,353 -0.06(-1.90%)
Jul 06, 2021 3.440 3.490 3.110 3.160 420,922 -0.33(-9.46%)
Jul 02, 2021 3.670 3.690 3.480 3.490 477,086 -0.11(-3.06%)
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.