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

Hudson Tech Inc (NQ: HDSN )

9.240 -0.060 (-0.65%)
Streaming Delayed Price Updated: 10:04 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 (%)
Nov 30, 2004 0.8800 0.8800 0.8000 0.8000 9,400 -0.08(-9.09%)
Nov 29, 2004 0.8800 0.8800 0.8800 0.8800 700 -0.02(-2.22%)
Nov 26, 2004 0.8700 0.9010 0.8700 0.9000 900 +0.01(+1.12%)
Nov 24, 2004 0.8900 0.8900 0.8900 0.8900 100 +0.01(+1.14%)
Nov 23, 2004 0.8800 0.8800 0.8800 0.8800 700 +0.00(+0.00%)
Nov 22, 2004 0.8800 0.8990 0.8800 0.8800 3,200 -0.00(-0.11%)
Nov 19, 2004 0.8900 0.8900 0.8800 0.8810 1,600 -0.07(-7.26%)
Nov 18, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 17, 2004 0.9500 0.9500 0.9500 0.9500 500 +0.07(+7.95%)
Nov 16, 2004 0.9800 0.9800 0.8800 0.8800 2,200 -0.04(-4.45%)
Nov 15, 2004 0.9210 0.9210 0.9210 0.9210 0 +0.00(+0.00%)
Nov 12, 2004 0.9210 0.9210 0.9210 0.9210 0 +0.00(+0.00%)
Nov 11, 2004 0.9000 1.100 0.9000 0.9210 2,500 -0.03(-3.05%)
Nov 10, 2004 1.000 1.000 0.9300 0.9500 5,000 +0.02(+2.15%)
Nov 09, 2004 0.9000 1.080 0.8900 0.9300 3,600 +0.03(+3.33%)
Nov 08, 2004 0.9300 0.9600 0.8800 0.9000 9,800 -0.15(-14.29%)
Nov 05, 2004 1.050 1.060 1.050 1.050 1,400 +0.19(+22.09%)
Nov 04, 2004 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 03, 2004 0.8600 0.8600 0.8600 0.8600 100 -0.04(-4.44%)
Nov 02, 2004 0.9000 0.9000 0.9000 0.9000 1,000 +0.04(+4.65%)
Nov 01, 2004 0.9100 0.9100 0.8600 0.8600 4,500 -0.02(-2.27%)
Oct 29, 2004 0.9300 0.9300 0.8800 0.8800 8,900 -0.01(-1.12%)
Oct 28, 2004 0.8900 0.8900 0.8900 0.8900 500 -0.02(-2.20%)
Oct 27, 2004 0.9100 0.9300 0.9100 0.9100 6,900 -0.02(-2.15%)
Oct 26, 2004 0.9000 0.9300 0.8800 0.9300 2,700 +0.02(+2.20%)
Oct 25, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 22, 2004 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Oct 21, 2004 0.9100 0.9100 0.9100 0.9100 1,000 -0.00(-0.11%)
Oct 20, 2004 0.9100 0.9110 0.9100 0.9110 1,300 -0.17(-15.65%)
Oct 19, 2004 0.8400 1.080 0.8400 1.080 800 +0.18(+20.00%)
Oct 18, 2004 0.9000 0.9000 0.9000 0.9000 3,200 -0.17(-15.81%)
Oct 15, 2004 1.020 1.069 0.9000 1.069 6,400 -0.03(-2.82%)
Oct 14, 2004 1.240 1.240 1.100 1.100 1,000 +0.21(+23.60%)
Oct 13, 2004 1.240 1.240 0.8900 0.8900 900 +0.01(+1.14%)
Oct 12, 2004 0.8800 0.9000 0.8700 0.8800 4,500 -0.09(-9.28%)
Oct 11, 2004 0.8400 1.000 0.8400 0.9700 1,300 +0.10(+11.49%)
Oct 08, 2004 0.8400 1.040 0.8400 0.8700 9,600 +0.00(+0.00%)
Oct 07, 2004 0.9000 0.9000 0.8700 0.8700 1,500 -0.13(-13.00%)
Oct 06, 2004 0.9800 1.050 0.9800 1.000 1,300 -0.01(-0.99%)
Oct 05, 2004 1.010 1.010 1.010 1.010 400 +0.06(+6.32%)
Oct 04, 2004 0.9800 1.130 0.9400 0.9500 7,400 +0.00(+0.00%)
Oct 01, 2004 1.051 1.100 0.8000 0.9500 67,400 -0.08(-7.77%)
Sep 30, 2004 0.9300 1.050 0.8700 1.030 7,100 +0.09(+9.69%)
Sep 29, 2004 1.031 1.050 0.9000 0.9390 3,200 +0.08(+9.06%)
Sep 28, 2004 0.8600 0.8610 0.8500 0.8610 2,300 +0.01(+1.29%)
Sep 27, 2004 0.8400 0.8500 0.8400 0.8500 1,000 -0.20(-19.05%)
Sep 24, 2004 1.000 1.050 0.8200 1.050 4,600 -0.09(-7.89%)
Sep 23, 2004 1.140 1.140 1.140 1.140 100 -0.01(-0.87%)
Sep 22, 2004 1.200 1.200 0.8100 1.150 10,400 -0.04(-3.36%)
Sep 21, 2004 0.9510 1.190 0.9510 1.190 9,000 +0.19(+19.00%)
Sep 20, 2004 1.000 1.000 1.000 1.000 1,500 +0.20(+25.00%)
Sep 17, 2004 0.9400 0.9400 0.8000 0.8000 193,500 -0.20(-20.00%)
Sep 16, 2004 0.9000 1.000 0.9000 1.000 500 +0.06(+6.38%)
Sep 15, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 14, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 13, 2004 1.050 1.050 0.9400 0.9400 700 -0.13(-12.15%)
Sep 10, 2004 1.010 1.150 1.010 1.070 700 +0.13(+13.71%)
Sep 09, 2004 1.000 1.000 0.9410 0.9410 400 -0.10(-9.52%)
Sep 08, 2004 1.030 1.200 1.030 1.040 4,000 -0.06(-5.45%)
Sep 07, 2004 1.189 1.189 1.071 1.100 900 -0.10(-8.33%)
Sep 03, 2004 1.200 1.200 1.000 1.200 2,700 +0.00(+0.00%)
Sep 02, 2004 1.120 1.200 1.000 1.200 3,900 +0.26(+27.52%)
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.