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

Hudson Tech Inc (NQ: HDSN )

9.270 +0.160 (+1.76%)
Streaming Delayed Price Updated: 3:57 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 29, 2019 0.6586 0.6849 0.6000 0.6839 223,000 +0.04(+5.62%)
Nov 27, 2019 0.6325 0.6599 0.5900 0.6475 275,700 +0.00(+0.54%)
Nov 26, 2019 0.5900 0.6475 0.5715 0.6440 279,956 +0.01(+2.22%)
Nov 25, 2019 0.5600 0.6500 0.5300 0.6300 574,475 +0.07(+12.84%)
Nov 22, 2019 0.5398 0.5850 0.5326 0.5583 502,100 +0.02(+3.03%)
Nov 21, 2019 0.5400 0.5550 0.5205 0.5419 466,653 +0.02(+2.98%)
Nov 20, 2019 0.5041 0.5650 0.5041 0.5262 322,456 +0.02(+3.44%)
Nov 19, 2019 0.5808 0.6000 0.4950 0.5087 604,369 -0.05(-9.16%)
Nov 18, 2019 0.6200 0.6600 0.5600 0.5600 363,223 -0.05(-8.50%)
Nov 15, 2019 0.6461 0.7210 0.5915 0.6120 946,700 -0.03(-5.12%)
Nov 14, 2019 0.6615 0.6868 0.6115 0.6450 646,237 -0.02(-3.12%)
Nov 13, 2019 0.7294 0.7600 0.6254 0.6658 669,062 -0.05(-7.53%)
Nov 12, 2019 0.7200 0.7800 0.7200 0.7200 408,600 -0.03(-4.00%)
Nov 11, 2019 0.7600 0.8100 0.7000 0.7500 716,993 -0.01(-0.71%)
Nov 08, 2019 0.7415 0.7800 0.6653 0.7554 782,100 +0.01(+0.72%)
Nov 07, 2019 0.7500 0.7800 0.6800 0.7500 401,307 +0.02(+2.74%)
Nov 06, 2019 0.6856 0.7615 0.6325 0.7300 530,482 +0.04(+5.80%)
Nov 05, 2019 0.6600 0.7200 0.6300 0.6900 403,362 +0.00(+0.64%)
Nov 04, 2019 0.6700 0.6939 0.6236 0.6856 767,443 +0.05(+8.31%)
Nov 01, 2019 0.5706 0.6749 0.5706 0.6330 386,100 +0.00(+0.52%)
Oct 31, 2019 0.6294 0.6400 0.5600 0.6297 253,843 -0.00(-0.63%)
Oct 30, 2019 0.6447 0.6499 0.5931 0.6337 189,333 -0.01(-1.48%)
Oct 29, 2019 0.6500 0.6700 0.5550 0.6432 389,194 -0.01(-1.05%)
Oct 28, 2019 0.5900 0.6500 0.5500 0.6500 410,217 +0.06(+10.56%)
Oct 25, 2019 0.5510 0.5948 0.5297 0.5879 257,100 +0.03(+5.93%)
Oct 24, 2019 0.5700 0.5700 0.4950 0.5550 368,778 +0.01(+0.91%)
Oct 23, 2019 0.5495 0.5603 0.5222 0.5500 201,392 -0.00(-0.31%)
Oct 22, 2019 0.5352 0.5700 0.5201 0.5517 254,757 +0.01(+2.17%)
Oct 21, 2019 0.5400 0.5600 0.5100 0.5400 347,465 -0.00(-0.06%)
Oct 18, 2019 0.5350 0.5600 0.5111 0.5403 405,200 +0.01(+0.99%)
Oct 17, 2019 0.5635 0.5749 0.5075 0.5350 438,542 -0.03(-6.06%)
Oct 16, 2019 0.5282 0.5696 0.4950 0.5695 399,263 +0.05(+9.50%)
Oct 15, 2019 0.6253 0.6380 0.5000 0.5201 901,654 -0.11(-17.44%)
Oct 14, 2019 0.6400 0.6400 0.5500 0.6300 326,830 -0.01(-0.97%)
Oct 11, 2019 0.6500 0.6500 0.6101 0.6362 161,500 +0.01(+1.31%)
Oct 10, 2019 0.6644 0.6700 0.6280 0.6280 319,395 -0.04(-6.06%)
Oct 09, 2019 0.6725 0.6789 0.6450 0.6685 235,483 +0.00(+0.07%)
Oct 08, 2019 0.6499 0.6880 0.6229 0.6680 145,054 +0.02(+2.77%)
Oct 07, 2019 0.6500 0.6900 0.6300 0.6500 208,165 +0.00(+0.00%)
Oct 04, 2019 0.6100 0.6600 0.6100 0.6500 219,900 +0.02(+3.50%)
Oct 03, 2019 0.6545 0.6775 0.6101 0.6280 341,938 -0.02(-3.38%)
Oct 02, 2019 0.7129 0.7129 0.6500 0.6500 426,800 -0.07(-9.72%)
Oct 01, 2019 0.7100 0.7200 0.6700 0.7200 268,088 +0.01(+1.41%)
Sep 30, 2019 0.6700 0.7200 0.6100 0.7100 461,443 +0.04(+5.34%)
Sep 27, 2019 0.6612 0.7200 0.5201 0.6740 1,003,100 +0.01(+1.44%)
Sep 26, 2019 0.6800 0.7050 0.5900 0.6644 1,198,933 +0.01(+1.20%)
Sep 25, 2019 0.6836 0.7035 0.6320 0.6565 380,758 -0.03(-4.65%)
Sep 24, 2019 0.6900 0.7200 0.5873 0.6885 954,149 -0.00(-0.62%)
Sep 23, 2019 0.7040 0.7199 0.6600 0.6928 417,747 -0.02(-2.42%)
Sep 20, 2019 0.7400 0.7690 0.6800 0.7100 690,500 -0.03(-4.05%)
Sep 19, 2019 0.7300 0.7600 0.6900 0.7400 558,743 +0.02(+3.32%)
Sep 18, 2019 0.7242 0.7400 0.6800 0.7162 330,305 -0.01(-1.58%)
Sep 17, 2019 0.7400 0.7497 0.6510 0.7277 409,164 -0.00(-0.32%)
Sep 16, 2019 0.7000 0.7600 0.6100 0.7300 1,688,231 +0.03(+4.24%)
Sep 13, 2019 0.7300 0.7400 0.6100 0.7003 1,188,300 -0.04(-5.36%)
Sep 12, 2019 0.6000 0.7500 0.5800 0.7400 3,066,010 +0.12(+19.55%)
Sep 11, 2019 0.6300 0.6800 0.5800 0.6190 609,116 +0.00(+0.11%)
Sep 10, 2019 0.5759 0.6401 0.5475 0.6183 1,102,925 +0.04(+6.60%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5800 567,284 +0.02(+3.09%)
Sep 06, 2019 0.5800 0.6034 0.5400 0.5626 520,600 -0.02(-4.24%)
Sep 05, 2019 0.5872 0.6071 0.5803 0.5875 419,471 +0.00(+0.27%)
Sep 04, 2019 0.6086 0.6089 0.5226 0.5859 811,662 -0.02(-3.95%)
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.