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

Hudson Tech Inc (NQ: HDSN )

9.150 +0.040 (+0.44%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 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 (%)
Nov 28, 2008 1.000 1.050 1.000 1.050 19,896 +0.05(+5.00%)
Nov 26, 2008 1.040 1.050 1.000 1.000 10,705 -0.01(-0.99%)
Nov 25, 2008 1.050 1.050 0.9699 1.010 13,228 -0.03(-2.88%)
Nov 24, 2008 0.9900 1.070 0.9800 1.040 30,775 +0.04(+4.00%)
Nov 21, 2008 0.9500 1.000 0.9500 1.000 6,500 +0.05(+5.26%)
Nov 20, 2008 1.000 1.020 0.9500 0.9500 50,450 -0.05(-5.00%)
Nov 19, 2008 1.000 1.040 0.9700 1.000 53,890 -0.01(-0.99%)
Nov 18, 2008 1.080 1.080 1.010 1.010 12,415 -0.01(-0.98%)
Nov 17, 2008 1.050 1.070 1.010 1.020 32,915 -0.02(-1.92%)
Nov 14, 2008 1.090 1.090 0.9500 1.040 49,263 -0.01(-0.95%)
Nov 13, 2008 1.150 1.168 0.9500 1.050 107,565 -0.05(-4.55%)
Nov 12, 2008 1.250 1.250 1.020 1.100 77,459 -0.14(-11.29%)
Nov 11, 2008 1.230 1.250 1.120 1.240 14,000 +0.04(+3.33%)
Nov 10, 2008 1.210 1.260 1.120 1.200 20,900 -0.02(-1.64%)
Nov 07, 2008 1.340 1.344 1.200 1.220 24,457 -0.03(-2.40%)
Nov 06, 2008 1.400 1.400 1.150 1.250 141,010 -0.17(-11.98%)
Nov 05, 2008 1.190 1.539 1.190 1.420 389,958 +0.31(+27.94%)
Nov 04, 2008 1.180 1.180 1.110 1.110 32,685 +0.00(+0.00%)
Nov 03, 2008 1.110 1.120 1.089 1.110 11,119 +0.03(+2.78%)
Oct 31, 2008 1.060 1.090 1.059 1.080 31,953 -0.01(-0.92%)
Oct 30, 2008 1.060 1.090 1.050 1.090 35,342 +0.00(+0.00%)
Oct 29, 2008 1.100 1.170 1.050 1.090 41,993 -0.01(-0.91%)
Oct 28, 2008 1.190 1.190 1.100 1.100 11,500 +0.00(+0.00%)
Oct 27, 2008 1.140 1.140 1.000 1.100 13,400 +0.03(+2.80%)
Oct 24, 2008 1.100 1.120 1.000 1.070 34,922 -0.10(-8.55%)
Oct 23, 2008 1.120 1.195 1.110 1.170 78,900 +0.00(+0.00%)
Oct 22, 2008 1.230 1.270 1.150 1.170 19,336 -0.07(-5.65%)
Oct 21, 2008 1.200 1.240 1.190 1.240 39,740 +0.04(+3.32%)
Oct 20, 2008 1.190 1.220 1.100 1.200 36,600 +0.04(+3.46%)
Oct 17, 2008 1.060 1.220 1.040 1.160 16,624 +0.10(+9.43%)
Oct 16, 2008 1.040 1.070 1.000 1.060 59,031 -0.11(-9.56%)
Oct 15, 2008 1.200 1.250 1.100 1.172 11,519 -0.03(-2.33%)
Oct 14, 2008 1.230 1.250 1.010 1.200 62,136 +0.19(+18.81%)
Oct 13, 2008 0.9800 1.080 0.9500 1.010 60,767 +0.07(+7.45%)
Oct 10, 2008 0.8000 0.9900 0.7500 0.9400 88,893 +0.09(+10.59%)
Oct 09, 2008 1.000 1.000 0.7500 0.8500 164,452 -0.11(-11.47%)
Oct 08, 2008 1.010 1.026 0.9500 0.9601 47,149 -0.13(-11.92%)
Oct 07, 2008 1.050 1.110 1.000 1.090 111,268 -0.01(-0.91%)
Oct 06, 2008 1.200 1.200 1.050 1.100 123,605 -0.09(-7.56%)
Oct 03, 2008 1.450 1.450 1.180 1.190 85,797 -0.24(-16.78%)
Oct 02, 2008 1.410 1.440 1.280 1.430 29,640 +0.03(+2.14%)
Oct 01, 2008 1.500 1.500 1.310 1.400 22,465 -0.10(-6.67%)
Sep 30, 2008 1.390 1.500 1.320 1.500 39,488 +0.13(+9.49%)
Sep 29, 2008 1.520 1.650 1.370 1.370 68,619 -0.26(-15.95%)
Sep 26, 2008 1.510 1.820 1.510 1.630 7,820 +0.04(+2.52%)
Sep 25, 2008 1.790 1.790 1.560 1.590 30,845 +0.05(+3.25%)
Sep 24, 2008 1.540 1.850 1.500 1.540 48,670 -0.04(-2.53%)
Sep 23, 2008 1.520 1.600 1.510 1.580 20,790 +0.03(+1.94%)
Sep 22, 2008 1.550 1.720 1.500 1.550 32,535 +0.03(+1.97%)
Sep 19, 2008 1.630 1.700 1.520 1.520 48,690 -0.16(-9.52%)
Sep 18, 2008 1.450 1.680 1.410 1.680 63,300 +0.21(+14.29%)
Sep 17, 2008 1.620 1.640 1.440 1.470 61,120 -0.03(-2.00%)
Sep 16, 2008 1.550 1.610 1.350 1.500 148,132 -0.12(-7.41%)
Sep 15, 2008 1.940 1.950 1.600 1.620 83,550 -0.27(-14.29%)
Sep 12, 2008 1.900 1.980 1.840 1.890 36,190 +0.02(+1.07%)
Sep 11, 2008 2.000 2.010 1.870 1.870 46,200 -0.14(-6.97%)
Sep 10, 2008 2.130 2.150 2.000 2.010 76,138 -0.11(-5.19%)
Sep 09, 2008 2.170 2.190 2.120 2.120 37,716 -0.07(-3.20%)
Sep 08, 2008 2.180 2.220 2.160 2.190 29,300 -0.01(-0.45%)
Sep 05, 2008 2.150 2.280 2.030 2.200 49,560 -0.03(-1.35%)
Sep 04, 2008 2.340 2.350 2.200 2.230 33,938 -0.16(-6.69%)
Sep 03, 2008 2.250 2.422 2.170 2.390 175,215 +0.10(+4.37%)
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.