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

Hudson Tech Inc (NQ: HDSN )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008 2.410 2.480 2.370 2.448 60,169 +0.08(+3.29%)
Apr 29, 2008 2.350 2.430 2.310 2.370 55,666 +0.06(+2.60%)
Apr 28, 2008 2.090 2.310 2.086 2.310 167,255 +0.22(+10.53%)
Apr 25, 2008 1.990 2.090 1.970 2.090 58,509 +0.10(+5.03%)
Apr 24, 2008 1.880 1.990 1.880 1.990 59,199 +0.11(+5.85%)
Apr 23, 2008 1.920 1.980 1.880 1.880 53,750 -0.01(-0.53%)
Apr 22, 2008 2.000 2.000 1.870 1.890 66,600 -0.10(-5.03%)
Apr 21, 2008 2.000 2.000 1.880 1.990 67,280 +0.01(+0.51%)
Apr 18, 2008 1.950 1.990 1.940 1.980 45,260 +0.03(+1.54%)
Apr 17, 2008 1.900 1.950 1.880 1.950 52,236 +0.07(+3.72%)
Apr 16, 2008 1.850 1.930 1.850 1.880 42,794 +0.01(+0.53%)
Apr 15, 2008 1.800 1.900 1.740 1.870 65,197 +0.08(+4.46%)
Apr 14, 2008 1.530 1.800 1.530 1.790 67,168 +0.23(+14.75%)
Apr 11, 2008 1.590 1.590 1.530 1.560 21,610 -0.08(-4.88%)
Apr 10, 2008 1.630 1.650 1.610 1.640 21,928 -0.03(-1.80%)
Apr 09, 2008 1.780 1.790 1.640 1.670 19,346 -0.08(-4.57%)
Apr 08, 2008 1.600 1.750 1.550 1.750 55,272 +0.15(+9.37%)
Apr 07, 2008 1.580 1.600 1.540 1.600 54,884 +0.02(+1.27%)
Apr 04, 2008 1.530 1.580 1.530 1.580 68,164 +0.08(+5.33%)
Apr 03, 2008 1.320 1.600 1.320 1.500 102,458 +0.16(+11.94%)
Apr 02, 2008 1.410 1.430 1.340 1.340 33,916 -0.10(-6.94%)
Apr 01, 2008 1.500 1.500 1.320 1.440 56,093 -0.03(-2.04%)
Mar 31, 2008 1.370 1.490 1.350 1.470 7,075 +0.11(+8.09%)
Mar 28, 2008 1.400 1.400 1.335 1.360 5,035 -0.03(-2.16%)
Mar 27, 2008 1.390 1.400 1.310 1.390 7,000 -0.01(-0.71%)
Mar 26, 2008 1.400 1.400 1.400 1.400 2,880 +0.01(+0.72%)
Mar 25, 2008 1.330 1.400 1.330 1.390 18,200 +0.04(+2.96%)
Mar 24, 2008 1.300 1.360 1.300 1.350 51,922 +0.05(+3.85%)
Mar 21, 2008 1.330 1.360 1.260 1.300 17,000 +0.00(+0.00%)
Mar 20, 2008 1.330 1.360 1.260 1.300 17,000 -0.06(-4.41%)
Mar 19, 2008 1.390 1.390 1.320 1.360 8,450 -0.03(-2.16%)
Mar 18, 2008 1.400 1.480 1.350 1.390 67,601 -0.04(-2.50%)
Mar 17, 2008 1.610 1.610 1.400 1.426 36,284 -0.06(-4.32%)
Mar 14, 2008 1.550 1.550 1.360 1.490 61,011 -0.01(-0.67%)
Mar 13, 2008 1.520 1.610 1.350 1.500 308,165 -0.05(-3.22%)
Mar 12, 2008 1.320 1.580 1.320 1.550 250,324 +0.23(+17.42%)
Mar 11, 2008 1.380 1.380 1.310 1.320 49,375 -0.11(-7.69%)
Mar 10, 2008 1.400 1.430 1.300 1.430 75,109 +0.03(+2.14%)
Mar 07, 2008 1.300 1.400 1.240 1.400 71,171 +0.09(+6.87%)
Mar 06, 2008 1.220 1.370 1.200 1.310 101,902 +0.13(+11.02%)
Mar 05, 2008 1.150 1.270 1.150 1.180 13,051 +0.02(+1.72%)
Mar 04, 2008 1.100 1.240 1.050 1.160 32,208 +0.02(+1.75%)
Mar 03, 2008 1.290 1.340 1.140 1.140 35,168 -0.22(-16.18%)
Feb 29, 2008 1.290 1.360 1.260 1.360 72,036 +0.00(+0.00%)
Feb 28, 2008 1.280 1.360 1.210 1.360 96,050 +0.02(+1.49%)
Feb 27, 2008 1.300 1.340 1.290 1.340 14,500 +0.05(+3.88%)
Feb 26, 2008 1.250 1.300 1.250 1.290 18,800 -0.01(-0.77%)
Feb 25, 2008 1.180 1.330 1.180 1.300 27,167 +0.10(+8.33%)
Feb 22, 2008 1.180 1.210 1.160 1.200 27,782 -0.05(-4.00%)
Feb 21, 2008 1.170 1.250 1.170 1.250 27,694 +0.00(+0.00%)
Feb 20, 2008 1.300 1.300 1.240 1.250 21,310 -0.09(-6.72%)
Feb 19, 2008 1.350 1.359 1.180 1.340 13,550 -0.01(-0.74%)
Feb 18, 2008 1.350 1.370 1.220 1.350 20,398 +0.00(+0.00%)
Feb 15, 2008 1.350 1.370 1.220 1.350 20,398 +0.00(+0.00%)
Feb 14, 2008 1.290 1.390 1.210 1.350 65,487 +0.10(+8.00%)
Feb 13, 2008 1.190 1.270 1.189 1.250 101,374 +0.07(+5.93%)
Feb 12, 2008 1.110 1.190 1.100 1.180 46,817 +0.01(+0.85%)
Feb 11, 2008 1.080 1.170 1.070 1.170 38,087 +0.08(+7.34%)
Feb 08, 2008 1.110 1.120 1.070 1.090 16,790 -0.03(-2.68%)
Feb 07, 2008 1.120 1.140 1.070 1.120 14,250 +0.05(+4.67%)
Feb 06, 2008 1.050 1.140 1.020 1.070 38,143 -0.01(-0.56%)
Feb 05, 2008 1.140 1.170 1.076 1.076 48,357 -0.07(-6.43%)
Feb 04, 2008 1.110 1.150 1.110 1.150 44,433 +0.05(+4.55%)
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.