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

Hudson Tech Inc (NQ: HDSN )

9.190 -0.110 (-1.18%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 17, 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 (%)
Oct 31, 2018 0.8307 0.8890 0.8141 0.8287 277,045 -0.01(-1.25%)
Oct 30, 2018 0.8060 0.9300 0.7600 0.8392 296,833 +0.00(+0.39%)
Oct 29, 2018 0.7700 0.8993 0.7500 0.8359 204,048 +0.08(+9.99%)
Oct 26, 2018 0.7800 0.7800 0.7300 0.7600 211,900 -0.03(-3.86%)
Oct 25, 2018 0.8505 0.9399 0.7820 0.7905 204,068 -0.05(-5.90%)
Oct 24, 2018 0.8110 0.9500 0.8110 0.8401 213,399 -0.09(-9.67%)
Oct 23, 2018 0.8198 0.9300 0.8101 0.9300 417,649 +0.10(+12.29%)
Oct 22, 2018 0.8500 0.8800 0.8100 0.8282 175,546 -0.01(-0.93%)
Oct 19, 2018 0.8030 0.8880 0.7750 0.8360 251,800 +0.03(+4.11%)
Oct 18, 2018 0.8500 0.8623 0.7327 0.8030 574,472 -0.04(-4.53%)
Oct 17, 2018 0.8600 0.8979 0.8400 0.8411 970,965 +0.00(+0.13%)
Oct 16, 2018 1.170 1.170 0.8400 0.8400 1,928,562 -0.39(-31.71%)
Oct 15, 2018 1.040 1.260 1.020 1.230 1,085,969 +0.18(+17.14%)
Oct 12, 2018 1.040 1.100 1.030 1.050 299,400 +0.03(+2.94%)
Oct 11, 2018 1.110 1.130 1.000 1.020 488,701 -0.10(-8.93%)
Oct 10, 2018 1.150 1.200 1.100 1.120 332,813 -0.03(-2.61%)
Oct 09, 2018 1.260 1.265 1.110 1.150 408,642 -0.12(-9.45%)
Oct 08, 2018 1.160 1.340 1.160 1.270 784,160 +0.10(+8.55%)
Oct 05, 2018 1.200 1.240 1.130 1.170 268,900 -0.03(-2.50%)
Oct 04, 2018 1.160 1.230 1.135 1.200 372,645 +0.05(+4.35%)
Oct 03, 2018 1.160 1.200 1.140 1.150 391,052 -0.01(-0.86%)
Oct 02, 2018 1.260 1.260 1.160 1.160 447,647 -0.11(-8.66%)
Oct 01, 2018 1.290 1.300 1.250 1.270 210,961 -0.01(-0.78%)
Sep 28, 2018 1.290 1.300 1.260 1.280 178,000 -0.01(-0.78%)
Sep 27, 2018 1.290 1.310 1.280 1.290 293,635 -0.01(-0.77%)
Sep 26, 2018 1.390 1.400 1.250 1.300 425,875 -0.08(-5.80%)
Sep 25, 2018 1.400 1.430 1.370 1.380 383,959 -0.02(-1.43%)
Sep 24, 2018 1.330 1.440 1.280 1.400 268,262 +0.06(+4.48%)
Sep 21, 2018 1.300 1.400 1.300 1.340 310,000 +0.03(+2.29%)
Sep 20, 2018 1.420 1.470 1.280 1.310 334,583 -0.11(-7.75%)
Sep 19, 2018 1.320 1.470 1.220 1.420 709,851 +0.12(+9.23%)
Sep 18, 2018 1.310 1.330 1.220 1.300 554,835 -0.02(-1.52%)
Sep 17, 2018 1.400 1.400 1.320 1.320 288,296 -0.07(-5.04%)
Sep 14, 2018 1.410 1.420 1.390 1.390 280,900 -0.01(-0.71%)
Sep 13, 2018 1.540 1.540 1.385 1.400 725,777 -0.14(-9.09%)
Sep 12, 2018 1.520 1.615 1.500 1.540 580,961 +0.01(+0.65%)
Sep 11, 2018 1.720 1.720 1.530 1.530 929,315 -0.18(-10.53%)
Sep 10, 2018 1.780 1.820 1.710 1.710 311,801 -0.07(-3.93%)
Sep 07, 2018 1.790 1.800 1.750 1.780 145,300 +0.00(+0.00%)
Sep 06, 2018 1.820 1.900 1.780 1.780 236,600 -0.06(-3.26%)
Sep 05, 2018 1.850 1.881 1.790 1.840 153,492 +0.00(+0.00%)
Sep 04, 2018 1.860 1.930 1.790 1.840 244,532 -0.03(-1.60%)
Aug 31, 2018 1.870 1.870 1.870 0 +0.06(+3.31%)
Aug 30, 2018 1.740 1.840 1.690 1.810 260,211 +0.06(+3.43%)
Aug 29, 2018 1.750 1.780 1.710 1.750 121,731 +0.01(+0.57%)
Aug 28, 2018 1.710 1.771 1.710 1.740 128,255 +0.03(+1.75%)
Aug 27, 2018 1.800 1.810 1.700 1.710 203,702 -0.08(-4.47%)
Aug 24, 2018 1.760 1.810 1.760 1.790 373,700 +0.03(+1.70%)
Aug 23, 2018 1.730 1.780 1.705 1.760 354,407 +0.04(+2.33%)
Aug 22, 2018 1.790 1.790 1.670 1.720 486,580 -0.06(-3.37%)
Aug 21, 2018 1.730 1.840 1.724 1.780 503,641 +0.05(+2.89%)
Aug 20, 2018 1.760 1.780 1.710 1.730 320,328 -0.03(-1.70%)
Aug 17, 2018 1.750 1.820 1.740 1.760 396,200 +0.01(+0.57%)
Aug 16, 2018 1.830 1.870 1.740 1.750 717,391 -0.08(-4.37%)
Aug 15, 2018 1.860 1.880 1.780 1.830 346,285 -0.05(-2.66%)
Aug 14, 2018 1.890 1.960 1.800 1.880 238,336 +0.01(+0.53%)
Aug 13, 2018 1.820 2.000 1.820 1.870 481,880 +0.04(+2.19%)
Aug 10, 2018 1.900 1.920 1.800 1.830 1,256,800 -0.04(-2.14%)
Aug 09, 2018 1.600 2.159 1.580 1.870 2,158,473 +0.10(+5.65%)
Aug 08, 2018 1.830 1.850 1.710 1.770 501,259 -0.07(-3.80%)
Aug 07, 2018 1.910 1.970 1.820 1.840 304,606 -0.07(-3.66%)
Aug 06, 2018 1.880 1.940 1.860 1.910 336,463 +0.03(+1.60%)
Aug 03, 2018 1.900 1.940 1.850 1.880 318,100 -0.01(-0.53%)
Aug 02, 2018 1.870 1.945 1.815 1.890 432,880 +0.00(+0.00%)
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.