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, 2021 3.800 3.860 3.770 3.770 221,630 -0.09(-2.33%)
Nov 29, 2021 4.050 4.050 3.790 3.860 380,312 -0.08(-2.03%)
Nov 26, 2021 3.940 4.050 3.626 3.940 229,061 -0.21(-5.06%)
Nov 24, 2021 4.090 4.200 4.010 4.150 151,517 +0.07(+1.72%)
Nov 23, 2021 4.480 4.480 4.010 4.080 464,673 -0.38(-8.52%)
Nov 22, 2021 4.760 4.777 4.420 4.460 463,603 -0.30(-6.30%)
Nov 19, 2021 4.740 4.820 4.640 4.760 275,532 +0.07(+1.49%)
Nov 18, 2021 4.750 4.745 4.670 4.690 533,287 -0.04(-0.85%)
Nov 17, 2021 4.420 4.890 4.410 4.730 845,501 +0.31(+7.01%)
Nov 16, 2021 3.950 4.550 3.950 4.420 762,458 +0.47(+11.90%)
Nov 15, 2021 4.770 4.780 3.900 3.950 748,632 -0.75(-15.96%)
Nov 12, 2021 4.550 4.790 4.550 4.700 570,928 +0.25(+5.62%)
Nov 11, 2021 4.350 4.550 4.350 4.450 636,518 +0.13(+3.01%)
Nov 10, 2021 4.260 4.320 644,721 +0.10(+2.37%)
Nov 09, 2021 3.930 4.290 3.900 4.220 708,727 +0.32(+8.21%)
Nov 08, 2021 3.850 4.000 3.845 3.900 365,789 +0.11(+2.90%)
Nov 05, 2021 3.590 3.900 3.590 3.790 382,686 +0.18(+4.99%)
Nov 04, 2021 3.921 3.928 3.560 3.610 760,737 -0.05(-1.37%)
Nov 03, 2021 3.610 3.738 3.610 3.660 168,857 +0.02(+0.55%)
Nov 02, 2021 3.720 3.720 3.500 3.640 120,458 -0.07(-1.89%)
Nov 01, 2021 3.550 3.740 3.540 3.710 273,152 +0.17(+4.80%)
Oct 29, 2021 3.360 3.579 3.340 3.540 381,695 +0.17(+5.04%)
Oct 28, 2021 3.350 3.460 3.350 3.370 110,805 +0.02(+0.75%)
Oct 27, 2021 3.520 3.585 3.300 3.345 230,122 -0.19(-5.51%)
Oct 26, 2021 3.520 3.540 77,743 +0.02(+0.57%)
Oct 25, 2021 3.530 3.640 3.510 3.520 95,098 -0.01(-0.28%)
Oct 22, 2021 3.510 3.590 3.430 3.530 84,191 -0.01(-0.28%)
Oct 21, 2021 3.600 3.670 3.458 3.540 161,979 -0.04(-1.12%)
Oct 20, 2021 3.540 3.590 3.480 3.580 87,121 +0.03(+0.85%)
Oct 19, 2021 3.430 3.590 3.395 3.550 153,594 +0.12(+3.50%)
Oct 18, 2021 3.370 3.440 3.330 3.430 94,223 +0.05(+1.48%)
Oct 15, 2021 3.420 3.440 3.360 3.380 82,518 -0.03(-0.88%)
Oct 14, 2021 3.360 3.430 3.260 3.410 73,563 +0.06(+1.79%)
Oct 13, 2021 3.380 3.410 3.300 3.350 57,304 -0.02(-0.59%)
Oct 12, 2021 3.290 3.382 3.280 3.370 89,319 +0.09(+2.74%)
Oct 11, 2021 3.360 3.420 3.220 3.280 166,538 -0.08(-2.38%)
Oct 08, 2021 3.390 3.470 3.330 3.360 69,594 -0.02(-0.59%)
Oct 07, 2021 3.410 3.490 3.340 3.380 102,744 +0.03(+0.90%)
Oct 06, 2021 3.300 3.420 3.230 3.350 197,153 +0.01(+0.30%)
Oct 05, 2021 3.390 3.470 3.240 3.340 133,826 -0.02(-0.60%)
Oct 04, 2021 3.540 3.570 3.230 3.360 389,878 -0.19(-5.35%)
Oct 01, 2021 3.540 3.600 3.530 3.550 182,335 +0.02(+0.57%)
Sep 30, 2021 3.670 3.670 3.500 3.530 299,250 -0.13(-3.55%)
Sep 29, 2021 3.680 3.820 3.585 3.660 205,797 +0.01(+0.27%)
Sep 28, 2021 3.730 3.730 3.590 3.650 140,104 -0.09(-2.41%)
Sep 27, 2021 3.580 3.740 3.580 3.740 179,142 +0.16(+4.47%)
Sep 24, 2021 3.370 3.600 3.330 3.580 168,411 +0.21(+6.23%)
Sep 23, 2021 3.330 3.450 3.330 3.370 89,651 +0.05(+1.51%)
Sep 22, 2021 3.190 3.360 3.170 3.320 82,851 +0.14(+4.40%)
Sep 21, 2021 3.260 3.350 3.165 3.180 134,987 -0.04(-1.40%)
Sep 20, 2021 3.410 3.440 3.200 3.225 165,437 -0.27(-7.59%)
Sep 17, 2021 3.580 3.580 3.370 3.490 398,881 -0.09(-2.51%)
Sep 16, 2021 3.430 3.650 3.370 3.580 321,455 +0.16(+4.68%)
Sep 15, 2021 3.270 3.450 3.215 3.420 338,654 +0.15(+4.59%)
Sep 14, 2021 3.280 3.310 3.205 3.270 198,404 +0.03(+0.93%)
Sep 13, 2021 3.230 3.340 3.170 3.240 261,215 +0.01(+0.31%)
Sep 10, 2021 3.290 3.360 3.230 3.230 309,448 -0.07(-2.12%)
Sep 09, 2021 3.290 3.370 3.230 3.300 218,202 -0.01(-0.30%)
Sep 08, 2021 3.360 3.418 3.270 3.310 237,657 -0.09(-2.65%)
Sep 07, 2021 3.284 3.440 3.252 3.400 229,923 +0.11(+3.34%)
Sep 03, 2021 3.320 3.350 3.230 3.290 152,279 -0.03(-0.90%)
Sep 02, 2021 3.250 3.400 3.180 3.320 175,432 +0.09(+2.79%)
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.