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

Hudson Tech Inc (NQ: HDSN )

9.440 +0.140 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Aug 01, 2018 1.830 1.900 1.810 1.890 329,178 +0.07(+3.85%)
Jul 31, 2018 1.730 1.870 1.724 1.820 362,761 +0.08(+4.60%)
Jul 30, 2018 1.710 1.780 1.660 1.740 333,050 +0.03(+1.75%)
Jul 27, 2018 1.750 1.785 1.710 1.710 238,200 -0.05(-2.84%)
Jul 26, 2018 1.780 1.800 1.720 1.760 240,908 -0.02(-1.12%)
Jul 25, 2018 1.740 1.780 1.660 1.780 580,495 +0.04(+2.30%)
Jul 24, 2018 1.840 1.840 1.730 1.740 579,008 -0.10(-5.43%)
Jul 23, 2018 1.910 1.910 1.720 1.840 884,039 -0.05(-2.65%)
Jul 20, 2018 1.820 1.930 1.755 1.890 1,389,232 +0.05(+2.72%)
Jul 19, 2018 2.100 2.100 1.840 1.840 1,277,515 -0.27(-12.80%)
Jul 18, 2018 2.100 2.170 2.090 2.110 180,873 +0.00(+0.00%)
Jul 17, 2018 2.120 2.140 2.090 2.110 260,908 -0.02(-0.94%)
Jul 16, 2018 2.160 2.175 2.120 2.130 283,399 -0.03(-1.39%)
Jul 13, 2018 2.180 2.220 2.145 2.160 231,957 -0.02(-0.92%)
Jul 12, 2018 2.170 2.210 2.120 2.180 577,178 +0.02(+0.93%)
Jul 11, 2018 2.350 2.350 2.140 2.160 512,794 -0.21(-8.86%)
Jul 10, 2018 2.160 2.390 2.160 2.370 706,489 +0.20(+9.22%)
Jul 09, 2018 2.180 2.195 2.150 2.170 281,184 +0.00(+0.00%)
Jul 06, 2018 2.060 2.180 2.060 2.170 419,395 +0.10(+4.83%)
Jul 05, 2018 2.100 2.100 2.030 2.070 287,020 -0.03(-1.43%)
Jul 03, 2018 2.100 2.100 2.100 0 +0.04(+1.94%)
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.