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

Hudson Tech Inc (NQ: HDSN )

9.130 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 3.450 3.550 3.430 3.490 127,079 +0.06(+1.75%)
Jun 29, 2015 3.540 3.600 3.400 3.430 106,967 -0.17(-4.72%)
Jun 26, 2015 3.660 3.740 3.520 3.600 90,328 -0.06(-1.64%)
Jun 25, 2015 3.750 3.750 3.603 3.660 50,464 -0.05(-1.35%)
Jun 24, 2015 3.750 3.790 3.633 3.710 53,216 -0.08(-2.11%)
Jun 23, 2015 3.850 3.890 3.750 3.790 124,792 -0.06(-1.56%)
Jun 22, 2015 3.839 3.900 3.770 3.850 88,472 +0.06(+1.58%)
Jun 19, 2015 3.650 3.820 3.570 3.790 307,188 -0.05(-1.30%)
Jun 18, 2015 3.960 4.040 3.780 3.840 86,524 -0.14(-3.52%)
Jun 17, 2015 4.110 4.160 3.960 3.980 47,047 -0.14(-3.40%)
Jun 16, 2015 4.070 4.150 4.004 4.120 38,908 +0.09(+2.23%)
Jun 15, 2015 4.010 4.060 3.950 4.030 25,886 -0.01(-0.25%)
Jun 12, 2015 4.060 4.070 4.020 4.040 16,463 +0.00(+0.00%)
Jun 11, 2015 3.950 4.060 3.930 4.040 65,561 +0.10(+2.54%)
Jun 10, 2015 4.040 4.070 3.920 3.940 44,835 -0.05(-1.25%)
Jun 09, 2015 3.980 4.040 3.880 3.990 63,971 -0.01(-0.25%)
Jun 08, 2015 3.960 4.000 3.890 4.000 41,388 +0.01(+0.25%)
Jun 05, 2015 4.030 4.070 3.970 3.990 33,540 -0.01(-0.25%)
Jun 04, 2015 4.080 4.110 3.990 4.000 165,425 -0.06(-1.48%)
Jun 03, 2015 4.040 4.140 4.000 4.060 154,868 +0.05(+1.25%)
Jun 02, 2015 3.990 4.010 3.920 4.010 28,604 +0.03(+0.75%)
Jun 01, 2015 4.030 4.030 3.930 3.980 41,587 -0.01(-0.25%)
May 29, 2015 3.980 4.030 3.960 3.990 42,801 +0.02(+0.50%)
May 28, 2015 3.990 3.999 3.940 3.970 58,634 -0.02(-0.50%)
May 27, 2015 3.850 4.000 3.850 3.990 154,723 +0.12(+3.10%)
May 26, 2015 3.790 3.890 3.670 3.870 96,202 +0.08(+2.11%)
May 22, 2015 3.890 3.790 3.790 3.790 63,100 -0.13(-3.32%)
May 21, 2015 4.010 4.080 3.910 3.920 210,405 -0.04(-1.01%)
May 20, 2015 3.960 4.000 3.910 3.960 28,688 -0.04(-1.00%)
May 19, 2015 3.970 4.050 3.900 4.000 268,315 +0.00(+0.00%)
May 18, 2015 4.100 4.100 3.910 4.000 198,959 -0.12(-2.91%)
May 15, 2015 4.150 4.170 4.090 4.120 44,934 -0.02(-0.48%)
May 14, 2015 4.170 4.250 4.130 4.140 68,481 -0.02(-0.48%)
May 13, 2015 4.060 4.260 4.060 4.160 164,306 +0.16(+4.00%)
May 12, 2015 4.000 4.030 3.920 4.000 95,453 +0.01(+0.25%)
May 11, 2015 4.010 4.150 3.970 3.990 141,485 -0.04(-0.99%)
May 08, 2015 4.010 4.070 3.840 4.030 215,959 +0.06(+1.51%)
May 07, 2015 4.380 4.410 3.960 3.970 207,558 -0.39(-8.94%)
May 06, 2015 4.650 4.750 4.280 4.360 545,229 -0.17(-3.75%)
May 05, 2015 4.360 4.560 4.360 4.530 352,557 +0.19(+4.26%)
May 04, 2015 4.300 4.370 4.300 4.345 151,079 +0.08(+1.76%)
May 01, 2015 4.230 4.320 4.180 4.270 93,230 +0.09(+2.15%)
Apr 30, 2015 4.190 4.320 4.100 4.180 87,083 +0.01(+0.24%)
Apr 29, 2015 4.300 4.330 4.070 4.170 74,947 -0.13(-3.02%)
Apr 28, 2015 4.290 4.330 4.200 4.300 47,715 +0.04(+0.94%)
Apr 27, 2015 4.250 4.340 4.190 4.260 59,330 -0.01(-0.23%)
Apr 24, 2015 4.280 4.300 4.210 4.270 53,644 +0.02(+0.47%)
Apr 23, 2015 4.330 4.350 4.210 4.250 138,034 -0.02(-0.47%)
Apr 22, 2015 4.200 4.340 4.185 4.270 124,516 +0.11(+2.64%)
Apr 21, 2015 4.060 4.180 4.040 4.160 90,747 +0.16(+4.00%)
Apr 20, 2015 3.920 4.040 3.920 4.000 36,046 +0.05(+1.27%)
Apr 17, 2015 3.890 3.990 3.820 3.950 40,622 +0.03(+0.77%)
Apr 16, 2015 3.900 4.020 3.870 3.920 62,612 -0.01(-0.25%)
Apr 15, 2015 3.640 4.030 3.620 3.930 284,843 +0.28(+7.67%)
Apr 14, 2015 3.740 3.740 3.620 3.650 119,237 -0.09(-2.41%)
Apr 13, 2015 3.750 3.805 3.710 3.740 13,400 -0.11(-2.86%)
Apr 10, 2015 3.831 3.880 3.610 3.850 131,718 -0.00(-0.13%)
Apr 09, 2015 3.860 3.920 3.790 3.855 77,391 +0.00(+0.00%)
Apr 08, 2015 3.840 3.930 3.770 3.855 49,890 +0.06(+1.45%)
Apr 07, 2015 3.770 3.870 3.770 3.800 44,255 +0.03(+0.80%)
Apr 06, 2015 3.870 3.870 3.770 3.770 165,799 -0.10(-2.58%)
Apr 02, 2015 3.960 3.870 3.870 3.870 117,000 -0.11(-2.76%)
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.