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

Hydrogenics Corp (NQ: HYGS )

N/A UNCHANGED
Last Price Updated: 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, 2017 9.750 9.945 9.700 9.750 44,721 -0.10(-1.02%)
Nov 29, 2017 10.20 10.30 9.700 9.850 33,878 -0.30(-2.96%)
Nov 28, 2017 9.800 10.30 9.800 10.15 43,777 +0.15(+1.50%)
Nov 27, 2017 10.35 10.40 10.00 10.00 31,958 -0.30(-2.91%)
Nov 24, 2017 10.40 10.50 10.20 10.30 27,428 -0.05(-0.48%)
Nov 22, 2017 9.900 10.40 9.710 10.35 93,653 +0.55(+5.61%)
Nov 21, 2017 9.550 9.900 9.438 9.800 49,033 +0.30(+3.16%)
Nov 20, 2017 9.500 9.625 9.200 9.500 55,264 +0.10(+1.06%)
Nov 17, 2017 9.300 9.500 9.050 9.400 70,339 +0.20(+2.17%)
Nov 16, 2017 9.100 9.450 9.055 9.200 54,320 +0.10(+1.10%)
Nov 15, 2017 9.350 9.350 9.000 9.100 161,352 -0.30(-3.19%)
Nov 14, 2017 9.400 9.450 9.300 9.400 55,798 +0.00(+0.00%)
Nov 13, 2017 9.450 9.525 9.060 9.400 80,290 +0.00(+0.00%)
Nov 10, 2017 9.650 9.650 9.250 9.400 47,918 -0.25(-2.59%)
Nov 09, 2017 9.600 9.700 9.400 9.650 52,575 +0.10(+1.05%)
Nov 08, 2017 10.10 10.45 9.500 9.550 169,104 -0.70(-6.83%)
Nov 07, 2017 9.900 10.35 9.780 10.25 121,930 +0.55(+5.67%)
Nov 06, 2017 9.750 10.45 9.450 9.700 213,184 -0.75(-7.18%)
Nov 03, 2017 10.00 10.50 10.00 10.45 224,971 +0.45(+4.50%)
Nov 02, 2017 9.600 10.05 9.600 10.00 115,246 +0.35(+3.63%)
Nov 01, 2017 9.950 9.950 9.550 9.650 42,115 -0.30(-3.02%)
Oct 31, 2017 9.600 10.00 9.600 9.950 92,273 +0.30(+3.11%)
Oct 30, 2017 9.400 9.800 9.300 9.650 64,729 +0.20(+2.12%)
Oct 27, 2017 9.200 9.600 9.150 9.450 112,288 +0.25(+2.72%)
Oct 26, 2017 9.250 9.500 9.000 9.200 112,933 -0.05(-0.54%)
Oct 25, 2017 10.00 10.00 9.100 9.250 104,433 -0.35(-3.65%)
Oct 24, 2017 9.700 10.05 9.500 9.600 60,471 -0.10(-1.03%)
Oct 23, 2017 9.800 10.25 9.500 9.700 210,617 +0.00(+0.00%)
Oct 20, 2017 9.050 9.750 9.050 9.700 140,891 +0.65(+7.18%)
Oct 19, 2017 9.000 9.150 8.750 9.050 64,971 +0.00(+0.00%)
Oct 18, 2017 9.050 9.200 8.950 9.050 46,687 -0.05(-0.55%)
Oct 17, 2017 9.300 9.300 9.000 9.100 46,707 +0.00(+0.00%)
Oct 16, 2017 9.050 9.350 9.050 9.100 53,844 +0.10(+1.11%)
Oct 13, 2017 9.150 9.200 8.900 9.000 41,163 -0.10(-1.10%)
Oct 12, 2017 9.200 9.325 9.100 9.100 21,997 -0.05(-0.55%)
Oct 11, 2017 9.500 9.550 9.000 9.150 45,655 -0.30(-3.17%)
Oct 10, 2017 9.500 9.320 9.450 68,827 -0.05(-0.53%)
Oct 09, 2017 10.20 10.36 9.450 9.500 171,396 -0.65(-6.40%)
Oct 06, 2017 9.200 10.25 9.100 10.15 254,176 +1.22(+13.73%)
Oct 05, 2017 9.000 9.150 8.755 8.925 53,304 +0.18(+2.00%)
Oct 04, 2017 8.650 9.000 8.600 8.750 42,074 +0.15(+1.74%)
Oct 03, 2017 8.500 8.750 8.400 8.600 71,073 +0.14(+1.65%)
Oct 02, 2017 8.100 8.460 8.100 8.460 52,936 +0.31(+3.80%)
Sep 29, 2017 7.900 8.250 7.850 8.150 46,337 +0.20(+2.52%)
Sep 28, 2017 8.400 8.400 7.850 7.950 114,563 -0.35(-4.22%)
Sep 27, 2017 8.350 8.550 8.200 8.300 48,289 -0.05(-0.60%)
Sep 26, 2017 8.150 8.450 8.050 8.350 61,753 +0.25(+3.09%)
Sep 25, 2017 8.400 8.500 7.900 8.100 119,826 -0.30(-3.57%)
Sep 22, 2017 8.600 8.703 8.300 8.400 55,746 -0.15(-1.75%)
Sep 21, 2017 9.150 9.200 8.350 8.550 172,279 -0.65(-7.07%)
Sep 20, 2017 9.200 9.550 9.200 9.200 37,349 +0.05(+0.55%)
Sep 19, 2017 9.900 9.900 9.150 9.150 108,934 -0.70(-7.11%)
Sep 18, 2017 9.350 9.900 8.950 9.850 148,883 +0.50(+5.35%)
Sep 15, 2017 9.150 9.450 9.000 9.350 44,101 +0.15(+1.63%)
Sep 14, 2017 9.050 9.250 8.900 9.200 190,548 +0.25(+2.79%)
Sep 13, 2017 9.050 9.100 8.810 8.950 136,540 -0.05(-0.56%)
Sep 12, 2017 9.100 9.100 8.800 9.000 65,372 +0.10(+1.12%)
Sep 11, 2017 9.250 9.400 8.800 8.900 195,874 -0.30(-3.26%)
Sep 08, 2017 8.600 9.450 8.600 9.200 227,744 +0.60(+6.98%)
Sep 07, 2017 8.500 8.650 8.300 8.600 44,683 +0.15(+1.78%)
Sep 06, 2017 8.500 8.500 8.150 8.450 35,824 +0.10(+1.20%)
Sep 05, 2017 8.650 8.727 8.250 8.350 65,130 -0.08(-0.89%)
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.