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

Hudson Tech Inc (NQ: HDSN )

9.550 +0.110 (+1.17%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 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, 2006 1.850 1.870 1.720 1.790 121,073 -0.03(-1.65%)
Jan 30, 2006 1.850 1.850 1.790 1.820 35,050 -0.03(-1.62%)
Jan 27, 2006 1.930 1.930 1.800 1.850 54,279 -0.03(-1.60%)
Jan 26, 2006 1.920 1.930 1.830 1.880 19,942 +0.04(+2.17%)
Jan 25, 2006 1.950 1.950 1.830 1.840 27,512 -0.03(-1.60%)
Jan 24, 2006 1.850 1.910 1.823 1.870 44,432 +0.01(+0.54%)
Jan 23, 2006 1.850 1.900 1.820 1.860 76,385 +0.06(+3.33%)
Jan 20, 2006 1.810 1.850 1.760 1.800 26,520 -0.05(-2.70%)
Jan 19, 2006 1.980 1.980 1.800 1.850 31,960 +0.00(+0.00%)
Jan 18, 2006 1.820 1.850 1.806 1.850 15,359 +0.00(+0.00%)
Jan 17, 2006 1.890 1.890 1.780 1.850 38,137 +0.05(+2.78%)
Jan 13, 2006 1.800 1.900 1.730 1.800 71,865 +0.01(+0.56%)
Jan 12, 2006 1.800 1.800 1.730 1.790 64,600 -0.01(-0.56%)
Jan 11, 2006 1.790 1.880 1.766 1.800 212,042 +0.05(+2.86%)
Jan 10, 2006 1.700 1.790 1.660 1.750 27,342 +0.03(+1.74%)
Jan 09, 2006 1.790 1.790 1.710 1.720 42,920 -0.06(-3.37%)
Jan 06, 2006 1.790 1.790 1.760 1.780 23,960 +0.00(+0.00%)
Jan 05, 2006 1.790 1.790 1.700 1.780 24,843 +0.06(+3.49%)
Jan 04, 2006 1.710 1.760 1.660 1.720 20,458 -0.07(-3.91%)
Jan 03, 2006 1.680 1.790 1.650 1.790 45,356 +0.06(+3.47%)
Dec 30, 2005 1.770 1.870 1.680 1.730 33,764 -0.03(-1.70%)
Dec 29, 2005 1.790 1.850 1.670 1.760 97,089 -0.04(-2.22%)
Dec 28, 2005 1.820 1.980 1.790 1.800 100,500 -0.06(-3.23%)
Dec 27, 2005 1.890 1.890 1.840 1.860 25,700 -0.00(-0.23%)
Dec 23, 2005 1.876 1.900 1.840 1.864 23,258 -0.01(-0.31%)
Dec 22, 2005 1.900 1.900 1.840 1.870 51,272 -0.01(-0.53%)
Dec 21, 2005 1.920 1.920 1.870 1.880 29,796 -0.03(-1.57%)
Dec 20, 2005 1.820 1.940 1.820 1.910 23,350 +0.07(+3.80%)
Dec 19, 2005 2.000 2.000 1.840 1.840 53,595 -0.03(-1.60%)
Dec 16, 2005 1.960 2.050 1.850 1.870 61,380 +0.02(+1.08%)
Dec 15, 2005 2.020 2.020 1.850 1.850 160,856 -0.16(-7.96%)
Dec 14, 2005 1.940 2.130 1.940 2.010 79,527 -0.10(-4.74%)
Dec 13, 2005 2.040 2.200 2.010 2.110 126,305 +0.06(+2.93%)
Dec 12, 2005 2.240 2.300 2.000 2.050 311,026 -0.25(-10.87%)
Dec 09, 2005 1.810 2.850 1.690 2.300 2,799,241 +0.59(+34.43%)
Dec 08, 2005 1.800 1.800 1.700 1.711 50,533 -0.04(-2.23%)
Dec 07, 2005 1.790 1.800 1.750 1.750 40,886 +0.02(+1.16%)
Dec 06, 2005 1.750 1.792 1.690 1.730 58,763 -0.03(-1.54%)
Dec 05, 2005 1.751 1.800 1.730 1.757 20,288 -0.02(-0.98%)
Dec 02, 2005 1.790 1.840 1.700 1.774 74,276 +0.05(+3.16%)
Dec 01, 2005 1.700 1.762 1.680 1.720 12,544 -0.03(-1.71%)
Nov 30, 2005 1.720 1.770 1.680 1.750 35,461 +0.06(+3.55%)
Nov 29, 2005 1.750 1.780 1.688 1.690 40,025 -0.06(-3.43%)
Nov 28, 2005 1.810 1.819 1.750 1.750 22,225 -0.04(-2.23%)
Nov 25, 2005 1.700 1.800 1.700 1.790 32,503 +0.07(+3.89%)
Nov 23, 2005 1.880 1.880 1.720 1.723 40,167 -0.08(-4.28%)
Nov 22, 2005 1.680 1.823 1.680 1.800 41,128 +0.13(+7.66%)
Nov 21, 2005 1.940 1.940 1.665 1.672 74,965 -0.10(-5.54%)
Nov 18, 2005 1.890 1.890 1.740 1.770 112,378 -0.11(-5.85%)
Nov 17, 2005 1.940 1.940 1.820 1.880 58,517 -0.06(-3.09%)
Nov 16, 2005 2.030 2.030 1.900 1.940 106,786 -0.09(-4.43%)
Nov 15, 2005 2.180 2.180 2.010 2.030 119,276 -0.17(-7.73%)
Nov 14, 2005 2.070 2.290 2.060 2.200 151,708 +0.24(+12.24%)
Nov 11, 2005 2.000 2.050 1.900 1.960 166,095 -0.08(-3.92%)
Nov 10, 2005 2.310 2.310 2.020 2.040 320,427 -0.41(-16.73%)
Nov 09, 2005 2.520 2.570 2.400 2.450 144,328 -0.12(-4.67%)
Nov 08, 2005 2.730 2.740 2.500 2.570 219,375 -0.12(-4.46%)
Nov 07, 2005 3.640 3.650 2.400 2.690 647,972 -0.79(-22.70%)
Nov 04, 2005 3.800 4.050 3.210 3.480 279,226 -0.32(-8.42%)
Nov 03, 2005 3.800 3.910 3.580 3.800 366,847 +0.22(+6.15%)
Nov 02, 2005 3.500 3.800 3.150 3.580 346,826 +0.53(+17.38%)
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.