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 (%)
Nov 30, 2015 3.040 3.070 3.030 3.040 18,219 +0.01(+0.33%)
Nov 27, 2015 3.010 3.040 3.000 3.030 3,544 +0.00(+0.00%)
Nov 25, 2015 2.990 3.030 3.030 3.030 36,000 +0.04(+1.34%)
Nov 24, 2015 3.030 3.050 2.980 2.990 12,610 -0.09(-2.92%)
Nov 23, 2015 2.970 3.100 2.970 3.080 5,510 +0.06(+1.99%)
Nov 20, 2015 3.090 3.100 3.000 3.020 22,890 +0.00(+0.00%)
Nov 19, 2015 2.991 3.050 2.930 3.020 44,567 +0.04(+1.34%)
Nov 18, 2015 3.080 3.090 2.970 2.980 11,724 +0.00(+0.00%)
Nov 17, 2015 2.970 3.020 2.950 2.980 20,896 -0.01(-0.33%)
Nov 16, 2015 2.990 3.040 2.990 2.990 43,006 -0.02(-0.66%)
Nov 13, 2015 2.930 3.040 2.910 3.010 96,537 +0.00(+0.00%)
Nov 12, 2015 2.990 3.090 2.880 3.010 98,560 -0.07(-2.27%)
Nov 11, 2015 3.090 3.090 3.010 3.080 8,000 -0.01(-0.32%)
Nov 10, 2015 3.074 3.100 3.070 3.090 42,564 -0.01(-0.32%)
Nov 09, 2015 3.150 3.150 3.070 3.100 19,847 -0.03(-0.96%)
Nov 06, 2015 3.110 3.130 3.070 3.130 17,546 +0.05(+1.62%)
Nov 05, 2015 3.200 3.360 3.030 3.080 146,522 -0.30(-8.88%)
Nov 04, 2015 3.470 3.530 3.350 3.380 106,111 -0.06(-1.74%)
Nov 03, 2015 3.410 3.490 3.351 3.440 8,172 +0.06(+1.78%)
Nov 02, 2015 3.300 3.510 3.300 3.380 101,288 -0.05(-1.46%)
Oct 30, 2015 3.520 3.520 3.270 3.430 55,660 -0.11(-3.11%)
Oct 29, 2015 3.500 3.560 3.491 3.540 71,189 +0.05(+1.43%)
Oct 28, 2015 3.280 3.541 3.280 3.490 80,550 +0.18(+5.44%)
Oct 27, 2015 3.344 3.370 3.310 3.310 11,839 -0.08(-2.36%)
Oct 26, 2015 3.400 3.400 3.350 3.390 19,242 +0.01(+0.30%)
Oct 23, 2015 3.360 3.400 3.340 3.380 15,859 +0.04(+1.20%)
Oct 22, 2015 3.300 3.370 3.300 3.340 6,403 +0.03(+0.91%)
Oct 21, 2015 3.320 3.330 3.270 3.310 14,126 +0.02(+0.61%)
Oct 20, 2015 3.300 3.310 3.270 3.290 17,827 -0.01(-0.30%)
Oct 19, 2015 3.270 3.300 3.270 3.300 9,500 +0.03(+0.92%)
Oct 16, 2015 3.270 3.350 3.250 3.270 46,893 -0.03(-0.91%)
Oct 15, 2015 3.280 3.330 3.250 3.300 58,046 +0.04(+1.23%)
Oct 14, 2015 3.310 3.330 3.250 3.260 67,960 -0.04(-1.21%)
Oct 13, 2015 3.310 3.325 3.300 3.300 2,206 -0.04(-1.20%)
Oct 12, 2015 3.350 3.350 3.300 3.340 16,430 -0.01(-0.30%)
Oct 09, 2015 3.340 3.390 3.300 3.350 36,691 +0.02(+0.60%)
Oct 08, 2015 3.270 3.340 3.270 3.330 57,958 +0.08(+2.46%)
Oct 07, 2015 3.140 3.280 3.140 3.250 42,360 +0.09(+2.85%)
Oct 06, 2015 3.080 3.160 3.050 3.160 18,619 +0.05(+1.61%)
Oct 05, 2015 2.980 3.140 2.980 3.110 83,207 +0.15(+5.07%)
Oct 02, 2015 2.890 2.990 2.890 2.960 11,722 +0.01(+0.34%)
Oct 01, 2015 2.999 2.999 2.940 2.950 14,342 -0.02(-0.67%)
Sep 30, 2015 2.990 3.010 2.940 2.970 25,889 +0.00(+0.00%)
Sep 29, 2015 2.950 3.000 2.950 2.970 13,739 +0.01(+0.17%)
Sep 28, 2015 2.960 3.020 2.960 2.965 8,563 -0.02(-0.50%)
Sep 25, 2015 3.110 3.110 2.980 2.980 19,219 -0.07(-2.30%)
Sep 24, 2015 2.960 3.070 2.850 3.050 26,396 +0.08(+2.69%)
Sep 23, 2015 3.070 3.070 2.960 2.970 20,142 -0.10(-3.26%)
Sep 22, 2015 3.090 3.100 3.050 3.070 17,787 -0.03(-0.97%)
Sep 21, 2015 3.090 3.180 3.080 3.100 13,213 -0.01(-0.32%)
Sep 18, 2015 3.010 3.140 3.010 3.110 93,393 -0.04(-1.27%)
Sep 17, 2015 3.110 3.180 3.090 3.150 8,446 +0.02(+0.64%)
Sep 16, 2015 3.042 3.170 3.042 3.130 17,087 +0.01(+0.32%)
Sep 15, 2015 3.130 3.180 3.100 3.120 46,147 +0.01(+0.32%)
Sep 14, 2015 3.150 3.184 3.090 3.110 65,672 -0.04(-1.27%)
Sep 11, 2015 3.080 3.170 3.060 3.150 21,181 +0.07(+2.27%)
Sep 10, 2015 3.100 3.110 3.060 3.080 15,291 +0.00(+0.00%)
Sep 09, 2015 3.070 3.100 3.070 3.080 14,716 +0.03(+0.98%)
Sep 08, 2015 3.050 3.090 2.980 3.050 20,054 +0.05(+1.67%)
Sep 04, 2015 3.050 3.000 3.000 3.000 27,900 -0.10(-3.23%)
Sep 03, 2015 3.110 3.130 3.035 3.100 23,285 +0.00(+0.00%)
Sep 02, 2015 3.130 3.150 3.095 3.100 14,201 -0.01(-0.32%)
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.