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 (%)
Jul 31, 2007 1.310 1.350 1.280 1.300 29,150 -0.02(-1.52%)
Jul 30, 2007 1.340 1.360 1.280 1.320 6,600 -0.02(-1.49%)
Jul 27, 2007 1.300 1.350 1.300 1.340 35,746 +0.04(+3.08%)
Jul 26, 2007 1.400 1.400 1.210 1.300 83,000 -0.06(-4.41%)
Jul 25, 2007 1.340 1.380 1.340 1.360 33,157 +0.00(+0.00%)
Jul 24, 2007 1.390 1.410 1.300 1.360 79,304 +0.01(+0.74%)
Jul 23, 2007 1.290 1.390 1.200 1.350 99,826 +0.09(+7.14%)
Jul 20, 2007 1.200 1.290 1.160 1.260 126,400 +0.06(+5.00%)
Jul 19, 2007 1.161 1.220 1.161 1.200 24,850 +0.00(+0.00%)
Jul 18, 2007 1.170 1.220 1.150 1.200 29,193 +0.00(+0.08%)
Jul 17, 2007 1.250 1.250 1.140 1.199 85,005 +0.02(+1.61%)
Jul 16, 2007 1.140 1.340 1.140 1.180 458,848 +0.06(+5.36%)
Jul 13, 2007 1.130 1.130 1.110 1.120 37,799 +0.01(+0.56%)
Jul 12, 2007 1.110 1.130 1.100 1.114 10,751 -0.02(-1.43%)
Jul 11, 2007 1.110 1.130 1.100 1.130 2,600 +0.02(+1.80%)
Jul 10, 2007 1.110 1.120 1.110 1.110 10,560 +0.00(+0.00%)
Jul 09, 2007 1.110 1.130 1.100 1.110 29,890 -0.01(-0.89%)
Jul 06, 2007 1.100 1.120 1.100 1.120 12,223 +0.02(+1.82%)
Jul 05, 2007 1.111 1.120 1.100 1.100 19,051 -0.03(-2.65%)
Jul 03, 2007 1.130 1.130 1.110 1.130 12,260 +0.03(+2.72%)
Jul 02, 2007 1.110 1.130 1.100 1.100 45,757 +0.01(+0.93%)
Jun 29, 2007 1.134 1.134 1.090 1.090 38,381 -0.03(-2.68%)
Jun 28, 2007 1.150 1.150 1.120 1.120 24,449 +0.01(+0.90%)
Jun 27, 2007 1.100 1.121 1.100 1.110 6,205 -0.01(-0.89%)
Jun 26, 2007 1.140 1.140 1.120 1.120 3,800 +0.01(+0.90%)
Jun 25, 2007 1.140 1.140 1.100 1.110 4,250 -0.02(-1.77%)
Jun 22, 2007 1.110 1.130 1.070 1.130 44,829 -0.01(-0.88%)
Jun 21, 2007 1.140 1.150 1.133 1.140 3,300 +0.00(+0.00%)
Jun 20, 2007 1.120 1.140 1.110 1.140 11,600 +0.01(+0.88%)
Jun 19, 2007 1.110 1.130 1.110 1.130 10,000 +0.02(+1.79%)
Jun 18, 2007 1.130 1.130 1.100 1.110 3,100 -0.03(-2.85%)
Jun 15, 2007 1.100 1.150 1.100 1.143 46,000 +0.01(+1.12%)
Jun 14, 2007 1.120 1.130 1.110 1.130 3,300 +0.02(+1.80%)
Jun 13, 2007 1.114 1.120 1.070 1.110 9,600 +0.00(+0.00%)
Jun 12, 2007 1.100 1.120 1.100 1.110 15,900 +0.00(+0.00%)
Jun 11, 2007 1.150 1.150 1.080 1.110 20,000 +0.01(+0.91%)
Jun 08, 2007 1.100 1.110 1.100 1.100 4,650 +0.02(+1.85%)
Jun 07, 2007 1.100 1.100 1.080 1.080 6,250 -0.03(-2.69%)
Jun 06, 2007 1.120 1.120 1.100 1.110 14,200 +0.03(+2.77%)
Jun 05, 2007 1.080 1.090 1.080 1.080 4,650 -0.01(-0.92%)
Jun 04, 2007 1.080 1.100 1.080 1.090 14,178 +0.01(+0.93%)
Jun 01, 2007 1.081 1.100 1.080 1.080 3,935 -0.01(-0.92%)
May 31, 2007 1.090 1.110 1.080 1.090 22,800 +0.00(+0.00%)
May 30, 2007 1.080 1.090 1.080 1.090 3,300 +0.00(+0.00%)
May 29, 2007 1.090 1.100 1.070 1.090 21,150 +0.00(+0.00%)
May 25, 2007 1.099 1.130 1.080 1.090 56,343 +0.00(+0.00%)
May 24, 2007 1.085 1.100 1.080 1.090 14,322 -0.01(-0.91%)
May 23, 2007 1.080 1.140 1.080 1.100 17,200 +0.02(+1.85%)
May 22, 2007 1.080 1.100 1.080 1.080 14,020 -0.02(-1.82%)
May 21, 2007 1.100 1.180 1.090 1.100 2,122 +0.01(+0.92%)
May 18, 2007 1.110 1.130 1.090 1.090 4,600 -0.03(-2.68%)
May 17, 2007 1.100 1.140 1.080 1.120 10,400 +0.04(+3.70%)
May 16, 2007 1.100 1.150 1.080 1.080 19,563 -0.01(-0.92%)
May 15, 2007 1.080 1.100 1.080 1.090 23,024 +0.00(+0.00%)
May 14, 2007 1.080 1.120 1.080 1.090 22,270 +0.00(+0.00%)
May 11, 2007 1.080 1.099 1.080 1.090 16,375 -0.01(-0.91%)
May 10, 2007 1.120 1.120 1.080 1.100 31,305 -0.03(-2.65%)
May 09, 2007 1.180 1.180 1.130 1.130 1,725 -0.02(-1.46%)
May 08, 2007 1.130 1.150 1.130 1.147 12,713 +0.02(+1.48%)
May 07, 2007 1.130 1.160 1.110 1.130 33,500 +0.01(+0.90%)
May 04, 2007 1.120 1.160 1.100 1.120 15,100 +0.00(+0.00%)
May 03, 2007 1.090 1.120 1.090 1.120 15,455 +0.00(+0.00%)
May 02, 2007 1.120 1.120 1.080 1.120 18,678 +0.01(+0.90%)
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.