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

Hudson Tech Inc (NQ: HDSN )

10.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 9.000 9.130 8.880 9.090 691,718 +0.14(+1.56%)
Jul 28, 2023 8.800 9.115 8.790 8.950 730,723 +0.24(+2.76%)
Jul 27, 2023 8.920 9.000 8.670 8.710 664,950 -0.20(-2.24%)
Jul 26, 2023 8.960 9.210 8.875 8.910 521,872 -0.03(-0.34%)
Jul 25, 2023 8.990 9.040 8.870 8.940 748,257 -0.04(-0.45%)
Jul 24, 2023 8.970 9.070 8.931 8.980 746,625 +0.04(+0.45%)
Jul 21, 2023 9.330 9.330 8.930 8.940 530,540 -0.28(-3.04%)
Jul 20, 2023 9.430 9.580 9.180 9.220 296,995 -0.24(-2.54%)
Jul 19, 2023 9.610 9.695 9.375 9.460 490,597 -0.14(-1.46%)
Jul 18, 2023 9.620 10.00 9.590 9.600 420,378 -0.04(-0.41%)
Jul 17, 2023 9.280 9.760 9.170 9.640 584,871 +0.35(+3.77%)
Jul 14, 2023 9.250 9.310 8.950 9.290 357,349 +0.00(+0.00%)
Jul 13, 2023 9.460 9.460 9.240 9.290 394,585 -0.16(-1.69%)
Jul 12, 2023 9.520 9.590 9.430 9.450 356,071 +0.04(+0.43%)
Jul 11, 2023 9.580 9.660 9.405 9.410 330,430 -0.16(-1.67%)
Jul 10, 2023 9.430 9.710 9.430 9.570 396,233 +0.11(+1.16%)
Jul 07, 2023 9.150 9.550 9.140 9.460 541,055 +0.31(+3.39%)
Jul 06, 2023 9.360 9.370 8.970 9.150 463,239 -0.30(-3.17%)
Jul 05, 2023 9.640 9.650 9.435 9.450 482,285 -0.30(-3.08%)
Jul 03, 2023 9.640 9.750 9.585 9.750 219,760 +0.13(+1.35%)
Jun 30, 2023 9.860 9.860 9.575 9.620 371,193 -0.15(-1.54%)
Jun 29, 2023 9.800 9.850 9.700 9.770 571,921 +0.02(+0.21%)
Jun 28, 2023 9.620 9.870 9.560 9.750 280,987 +0.15(+1.56%)
Jun 27, 2023 9.400 9.680 9.330 9.600 367,188 +0.25(+2.67%)
Jun 26, 2023 9.180 9.440 9.180 9.350 214,666 +0.15(+1.63%)
Jun 23, 2023 9.220 9.420 9.150 9.200 2,129,263 -0.13(-1.39%)
Jun 22, 2023 9.570 9.570 9.330 9.330 619,498 -0.17(-1.79%)
Jun 21, 2023 9.280 9.570 9.200 9.500 389,401 +0.22(+2.37%)
Jun 20, 2023 9.110 9.295 9.090 9.280 290,784 +0.16(+1.75%)
Jun 16, 2023 9.450 9.460 9.060 9.120 431,247 -0.33(-3.49%)
Jun 15, 2023 9.530 9.600 9.360 9.450 301,727 -0.10(-1.05%)
Jun 14, 2023 9.730 9.770 9.390 9.550 336,472 -0.16(-1.65%)
Jun 13, 2023 9.740 9.865 9.640 9.710 310,641 +0.03(+0.31%)
Jun 12, 2023 9.500 9.760 9.457 9.680 412,874 +0.21(+2.22%)
Jun 09, 2023 9.550 9.550 9.360 9.470 228,288 -0.11(-1.15%)
Jun 08, 2023 9.770 9.770 9.480 9.580 229,406 -0.17(-1.74%)
Jun 07, 2023 9.450 9.850 9.450 9.750 735,783 +0.33(+3.50%)
Jun 06, 2023 8.980 9.450 8.890 9.420 479,425 +0.39(+4.32%)
Jun 05, 2023 9.190 9.190 8.940 9.030 394,648 -0.18(-1.95%)
Jun 02, 2023 9.140 9.260 9.010 9.210 428,729 +0.20(+2.22%)
Jun 01, 2023 8.770 9.010 8.620 9.010 461,095 +0.27(+3.09%)
May 31, 2023 8.820 8.845 8.469 8.740 431,838 -0.16(-1.80%)
May 30, 2023 8.860 9.030 8.700 8.900 468,953 +0.04(+0.45%)
May 26, 2023 9.090 9.170 8.540 8.860 546,764 -0.24(-2.64%)
May 25, 2023 9.030 9.180 8.920 9.100 456,806 +0.05(+0.55%)
May 24, 2023 9.210 9.285 8.940 9.050 441,181 -0.20(-2.16%)
May 23, 2023 9.120 9.420 9.050 9.250 721,400 +0.06(+0.65%)
May 22, 2023 8.870 9.330 8.790 9.190 628,220 +0.34(+3.84%)
May 19, 2023 8.890 9.000 8.680 8.850 390,609 -0.01(-0.06%)
May 18, 2023 8.600 8.870 8.600 8.855 398,476 +0.26(+2.97%)
May 17, 2023 8.380 8.610 8.270 8.600 431,243 +0.30(+3.61%)
May 16, 2023 8.460 8.480 8.290 8.300 292,726 -0.26(-3.04%)
May 15, 2023 8.540 8.680 8.500 8.560 310,736 +0.04(+0.47%)
May 12, 2023 8.550 8.720 8.440 8.520 340,998 +0.05(+0.59%)
May 11, 2023 8.380 8.520 8.320 8.470 363,266 -0.02(-0.24%)
May 10, 2023 8.180 8.570 8.150 8.490 631,629 +0.41(+5.07%)
May 09, 2023 7.690 8.110 7.560 8.080 1,101,304 +0.31(+3.99%)
May 08, 2023 8.150 8.150 7.700 7.770 642,477 -0.38(-4.66%)
May 05, 2023 7.800 8.160 7.800 8.150 596,653 +0.48(+6.26%)
May 04, 2023 7.660 7.750 7.210 7.670 1,106,992 +0.07(+0.92%)
May 03, 2023 7.680 7.740 7.450 7.600 936,766 -0.10(-1.30%)
May 02, 2023 7.810 7.850 7.580 7.700 500,070 -0.19(-2.41%)
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.