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

Hudson Tech Inc (NQ: HDSN )

9.275 -0.025 (-0.27%)
Streaming Delayed Price Updated: 11:33 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 (%)
Jan 31, 2011 2.140 2.140 1.990 2.000 91,516 -0.14(-6.54%)
Jan 28, 2011 1.960 2.150 1.960 2.140 108,582 +0.18(+9.18%)
Jan 27, 2011 2.080 2.180 1.960 1.960 78,082 -0.11(-5.31%)
Jan 26, 2011 1.932 2.090 1.932 2.070 41,100 +0.14(+7.25%)
Jan 25, 2011 1.890 1.950 1.890 1.930 7,700 +0.00(+0.00%)
Jan 24, 2011 1.930 1.950 1.860 1.930 41,045 +0.01(+0.52%)
Jan 21, 2011 1.830 1.930 1.810 1.920 46,644 +0.12(+6.67%)
Jan 20, 2011 1.720 1.820 1.700 1.800 35,894 +0.07(+4.05%)
Jan 19, 2011 1.720 1.790 1.720 1.730 91,431 +0.01(+0.58%)
Jan 18, 2011 1.700 1.819 1.700 1.720 87,353 +0.02(+1.18%)
Jan 14, 2011 1.710 1.730 1.680 1.700 72,366 +0.04(+2.41%)
Jan 13, 2011 1.690 1.710 1.660 1.660 38,453 -0.03(-1.78%)
Jan 12, 2011 1.660 1.720 1.650 1.690 49,610 -0.01(-0.59%)
Jan 11, 2011 1.660 1.700 1.660 1.700 18,192 +0.05(+3.03%)
Jan 10, 2011 1.670 1.686 1.650 1.650 27,481 -0.01(-0.60%)
Jan 07, 2011 1.650 1.740 1.650 1.660 66,191 +0.01(+0.61%)
Jan 06, 2011 1.660 1.690 1.610 1.650 22,854 +0.01(+0.61%)
Jan 05, 2011 1.690 1.690 1.630 1.640 29,100 -0.03(-1.80%)
Jan 04, 2011 1.610 1.680 1.610 1.670 37,626 +0.04(+2.45%)
Jan 03, 2011 1.640 1.670 1.600 1.630 232,224 -0.01(-0.61%)
Dec 31, 2010 1.590 1.640 1.560 1.640 39,279 +0.04(+2.50%)
Dec 30, 2010 1.630 1.650 1.570 1.600 34,239 -0.03(-1.84%)
Dec 29, 2010 1.620 1.680 1.600 1.630 34,246 +0.01(+0.62%)
Dec 28, 2010 1.590 1.640 1.550 1.620 24,801 +0.02(+1.25%)
Dec 27, 2010 1.680 1.680 1.570 1.600 42,694 -0.06(-3.61%)
Dec 23, 2010 1.640 1.680 1.580 1.660 48,078 +0.10(+6.41%)
Dec 22, 2010 1.650 1.660 1.550 1.560 72,888 -0.09(-5.45%)
Dec 21, 2010 1.650 1.690 1.580 1.650 23,101 +0.03(+1.85%)
Dec 20, 2010 1.610 1.690 1.580 1.620 31,015 +0.00(+0.00%)
Dec 17, 2010 1.580 1.730 1.580 1.620 81,158 +0.07(+4.52%)
Dec 16, 2010 1.520 1.600 1.520 1.550 23,175 -0.02(-1.27%)
Dec 15, 2010 1.520 1.590 1.511 1.570 61,721 +0.05(+3.29%)
Dec 14, 2010 1.600 1.600 1.520 1.520 27,819 -0.08(-5.00%)
Dec 13, 2010 1.550 1.600 1.550 1.600 20,103 +0.06(+3.90%)
Dec 10, 2010 1.530 1.590 1.530 1.540 18,969 -0.05(-3.14%)
Dec 09, 2010 1.560 1.600 1.540 1.590 2,957 +0.03(+1.92%)
Dec 08, 2010 1.530 1.600 1.530 1.560 5,500 +0.00(+0.01%)
Dec 07, 2010 1.500 1.560 1.480 1.560 41,103 +0.06(+3.99%)
Dec 06, 2010 1.539 1.539 1.500 1.500 1,100 +0.00(+0.00%)
Dec 03, 2010 1.500 1.510 1.490 1.500 40,100 +0.01(+0.67%)
Dec 02, 2010 1.520 1.640 1.490 1.490 192,952 -0.05(-3.24%)
Dec 01, 2010 1.530 1.550 1.480 1.540 77,486 +0.01(+0.65%)
Nov 30, 2010 1.500 1.550 1.500 1.530 13,400 +0.02(+1.32%)
Nov 29, 2010 1.500 1.550 1.500 1.510 16,450 -0.01(-0.66%)
Nov 26, 2010 1.540 1.550 1.520 1.520 3,078 -0.02(-1.29%)
Nov 24, 2010 1.510 1.540 1.540 1.540 3,390 +0.03(+1.99%)
Nov 23, 2010 1.550 1.550 1.500 1.510 34,138 -0.05(-3.21%)
Nov 22, 2010 1.590 1.610 1.530 1.560 26,501 +0.01(+0.65%)
Nov 19, 2010 1.630 1.630 1.520 1.550 60,289 -0.05(-3.43%)
Nov 18, 2010 1.610 1.640 1.590 1.605 47,370 +0.05(+3.55%)
Nov 17, 2010 1.600 1.600 1.520 1.550 21,260 -0.07(-4.56%)
Nov 16, 2010 1.650 1.650 1.530 1.624 50,347 -0.02(-0.98%)
Nov 15, 2010 1.660 1.680 1.640 1.640 37,812 -0.01(-0.61%)
Nov 12, 2010 1.690 1.700 1.630 1.650 84,038 -0.02(-1.20%)
Nov 11, 2010 1.650 1.710 1.650 1.670 66,638 -0.01(-0.60%)
Nov 10, 2010 1.720 1.720 1.680 1.680 22,761 -0.04(-2.32%)
Nov 09, 2010 1.660 1.730 1.660 1.720 42,696 +0.07(+4.24%)
Nov 08, 2010 1.650 1.670 1.640 1.650 86,572 -0.03(-1.79%)
Nov 05, 2010 1.630 1.720 1.630 1.680 74,713 +0.03(+1.82%)
Nov 04, 2010 1.720 1.720 1.630 1.650 133,733 -0.12(-6.79%)
Nov 03, 2010 1.760 1.800 1.720 1.770 52,247 -0.00(-0.28%)
Nov 02, 2010 1.760 1.830 1.750 1.775 47,982 -0.01(-0.28%)
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.