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

Hudson Tech Inc (NQ: HDSN )

9.140 -0.070 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2012 3.220 3.290 3.161 3.240 66,290 -0.02(-0.61%)
Nov 29, 2012 3.160 3.300 3.150 3.260 80,531 +0.08(+2.52%)
Nov 28, 2012 3.170 3.190 3.150 3.180 47,985 +0.00(+0.00%)
Nov 27, 2012 3.160 3.220 3.150 3.180 98,349 -0.03(-0.93%)
Nov 26, 2012 3.050 3.220 2.980 3.210 331,689 +0.11(+3.55%)
Nov 23, 2012 3.200 3.220 3.000 3.100 256,707 -0.30(-8.82%)
Nov 21, 2012 3.370 3.400 3.340 3.400 20,180 +0.04(+1.19%)
Nov 20, 2012 3.430 3.500 3.320 3.360 34,483 -0.12(-3.45%)
Nov 19, 2012 3.340 3.490 3.320 3.480 83,463 +0.19(+5.78%)
Nov 16, 2012 3.220 3.360 3.210 3.290 52,019 +0.03(+0.92%)
Nov 15, 2012 3.390 3.480 3.210 3.260 47,945 -0.09(-2.69%)
Nov 14, 2012 3.670 3.670 3.350 3.350 90,096 -0.33(-8.97%)
Nov 13, 2012 3.740 3.750 3.650 3.680 24,766 -0.06(-1.60%)
Nov 12, 2012 3.580 3.860 3.530 3.740 85,036 +0.24(+6.86%)
Nov 09, 2012 3.420 3.530 3.300 3.500 72,366 +0.12(+3.55%)
Nov 08, 2012 3.400 3.690 3.380 3.380 124,745 -0.02(-0.59%)
Nov 07, 2012 3.350 3.430 3.183 3.400 117,009 +0.05(+1.49%)
Nov 06, 2012 3.500 3.560 3.340 3.350 110,366 -0.19(-5.37%)
Nov 05, 2012 3.740 3.740 3.380 3.540 171,257 -0.16(-4.32%)
Nov 02, 2012 3.970 3.970 3.670 3.700 33,083 -0.18(-4.64%)
Nov 01, 2012 4.050 4.050 3.710 3.880 98,495 -0.12(-3.00%)
Oct 31, 2012 4.050 4.050 3.590 4.000 236,077 +0.03(+0.76%)
Oct 26, 2012 3.900 3.970 3.970 3.970 81,400 +0.06(+1.53%)
Oct 25, 2012 3.880 3.990 3.830 3.910 66,620 +0.08(+2.14%)
Oct 24, 2012 3.890 3.900 3.780 3.828 74,841 -0.02(-0.57%)
Oct 23, 2012 3.880 3.880 3.770 3.850 50,067 -0.05(-1.28%)
Oct 19, 2012 3.950 4.000 3.850 3.900 83,066 -0.05(-1.27%)
Oct 18, 2012 3.900 3.990 3.855 3.950 43,003 +0.07(+1.80%)
Oct 17, 2012 3.800 3.930 3.790 3.880 121,352 +0.08(+2.11%)
Oct 16, 2012 3.890 3.890 3.750 3.800 87,063 -0.02(-0.52%)
Oct 15, 2012 3.880 3.880 3.810 3.820 59,280 +0.01(+0.26%)
Oct 12, 2012 3.830 3.900 3.800 3.810 38,590 -0.02(-0.52%)
Oct 11, 2012 3.900 3.900 3.800 3.830 35,790 +0.03(+0.79%)
Oct 10, 2012 3.840 3.870 3.770 3.800 65,014 -0.01(-0.26%)
Oct 09, 2012 3.820 3.860 3.790 3.810 59,463 -0.05(-1.30%)
Oct 08, 2012 3.850 3.920 3.810 3.860 55,053 -0.04(-1.03%)
Oct 05, 2012 3.880 3.990 3.850 3.900 70,984 +0.00(+0.00%)
Oct 04, 2012 3.710 3.975 3.640 3.900 163,188 +0.23(+6.27%)
Oct 03, 2012 3.670 3.670 3.586 3.670 61,858 +0.02(+0.55%)
Oct 02, 2012 3.660 3.660 3.600 3.650 42,981 -0.02(-0.54%)
Oct 01, 2012 3.650 3.670 3.610 3.670 57,334 +0.04(+1.10%)
Sep 28, 2012 3.600 3.640 3.560 3.630 96,963 +0.02(+0.55%)
Sep 27, 2012 3.560 3.610 3.460 3.610 78,985 +0.09(+2.56%)
Sep 26, 2012 3.530 3.580 3.510 3.520 146,683 -0.01(-0.28%)
Sep 25, 2012 3.600 3.610 3.530 3.530 56,910 -0.07(-1.94%)
Sep 24, 2012 3.750 3.770 3.600 3.600 116,328 -0.02(-0.55%)
Sep 21, 2012 3.610 3.640 3.550 3.620 146,004 +0.01(+0.28%)
Sep 20, 2012 3.620 3.690 3.550 3.610 89,913 -0.03(-0.82%)
Sep 19, 2012 3.630 3.700 3.600 3.640 100,210 -0.02(-0.55%)
Sep 18, 2012 3.740 3.780 3.640 3.660 107,846 -0.06(-1.61%)
Sep 17, 2012 3.440 3.739 3.402 3.720 206,879 +0.31(+9.09%)
Sep 14, 2012 3.350 3.420 3.350 3.410 74,361 +0.07(+2.10%)
Sep 13, 2012 3.400 3.440 3.290 3.340 98,689 -0.05(-1.47%)
Sep 12, 2012 3.520 3.520 3.390 3.390 87,350 -0.11(-3.14%)
Sep 11, 2012 3.500 3.520 3.462 3.500 41,002 +0.05(+1.45%)
Sep 10, 2012 3.600 3.600 3.450 3.450 121,750 -0.07(-1.99%)
Sep 07, 2012 3.600 3.600 3.510 3.520 42,130 -0.06(-1.68%)
Sep 06, 2012 3.570 3.610 3.510 3.580 27,398 +0.03(+0.85%)
Sep 05, 2012 3.670 3.680 3.530 3.550 52,011 -0.12(-3.27%)
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.