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 (%)
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%)
Sep 01, 2017 7.900 8.500 7.900 8.425 79,858 +0.48(+5.97%)
Aug 31, 2017 7.950 7.975 7.600 7.950 58,870 +0.40(+5.30%)
Aug 30, 2017 7.400 7.650 7.200 7.550 32,096 +0.20(+2.72%)
Aug 29, 2017 7.250 7.500 7.200 7.350 39,227 -0.10(-1.34%)
Aug 28, 2017 7.200 7.450 7.200 7.450 30,235 +0.20(+2.76%)
Aug 25, 2017 7.450 7.500 7.250 7.250 54,540 -0.10(-1.36%)
Aug 24, 2017 7.450 7.500 7.250 7.350 32,217 -0.10(-1.34%)
Aug 23, 2017 7.200 7.450 7.150 7.450 34,941 +0.25(+3.47%)
Aug 22, 2017 7.250 7.400 7.200 7.200 30,273 -0.10(-1.37%)
Aug 21, 2017 7.300 7.350 7.150 7.300 39,911 -0.05(-0.68%)
Aug 18, 2017 7.150 7.350 7.150 7.350 28,115 -0.05(-0.68%)
Aug 17, 2017 7.300 7.545 7.300 7.400 62,666 +0.20(+2.78%)
Aug 16, 2017 7.200 7.450 7.050 7.200 69,992 -0.05(-0.69%)
Aug 15, 2017 7.350 7.400 7.100 7.250 75,019 +0.05(+0.69%)
Aug 14, 2017 7.250 7.600 7.150 7.200 40,697 -0.05(-0.69%)
Aug 11, 2017 7.350 7.350 7.050 7.250 57,278 -0.10(-1.36%)
Aug 10, 2017 7.800 7.800 7.300 7.350 50,073 -0.40(-5.16%)
Aug 09, 2017 7.700 7.850 7.650 7.750 73,359 +0.00(+0.00%)
Aug 08, 2017 7.400 8.050 7.350 7.750 83,986 +0.40(+5.44%)
Aug 07, 2017 7.100 7.600 7.000 7.350 91,405 +0.25(+3.52%)
Aug 04, 2017 6.900 7.500 6.900 7.100 95,855 +0.30(+4.41%)
Aug 03, 2017 7.850 8.200 6.800 6.800 189,917 -0.90(-11.69%)
Aug 02, 2017 8.300 8.890 7.700 7.700 268,390 -1.45(-15.85%)
Aug 01, 2017 9.050 9.200 8.900 9.150 38,353 +0.10(+1.10%)
Jul 31, 2017 9.350 9.350 8.900 9.050 20,599 -0.15(-1.63%)
Jul 28, 2017 8.800 9.350 8.800 9.200 30,925 +0.40(+4.55%)
Jul 27, 2017 9.100 9.100 8.800 8.800 38,254 -0.25(-2.76%)
Jul 26, 2017 8.800 9.100 8.750 9.050 90,114 +0.20(+2.26%)
Jul 25, 2017 8.900 8.950 8.800 8.850 37,772 -0.05(-0.56%)
Jul 24, 2017 8.750 9.000 8.750 8.900 25,578 +0.10(+1.14%)
Jul 21, 2017 8.950 8.961 8.600 8.800 24,021 -0.25(-2.76%)
Jul 20, 2017 9.200 9.300 8.950 9.050 33,851 -0.05(-0.55%)
Jul 19, 2017 8.800 9.150 8.600 9.100 44,792 +0.25(+2.82%)
Jul 18, 2017 8.800 8.850 8.550 8.850 53,418 +0.15(+1.72%)
Jul 17, 2017 9.000 9.063 8.700 8.700 74,343 -0.30(-3.33%)
Jul 14, 2017 9.550 9.700 8.950 9.000 92,490 -0.65(-6.74%)
Jul 13, 2017 9.700 9.700 9.500 9.650 23,709 +0.00(+0.00%)
Jul 12, 2017 9.450 9.800 9.450 9.650 16,735 +0.20(+2.12%)
Jul 11, 2017 9.550 9.600 9.250 9.450 49,836 -0.20(-2.07%)
Jul 10, 2017 9.950 9.950 9.500 9.650 52,565 -0.15(-1.53%)
Jul 07, 2017 9.800 9.900 9.500 9.800 55,116 +0.20(+2.08%)
Jul 06, 2017 9.900 9.900 9.550 9.600 40,044 +0.00(+0.00%)
Jul 05, 2017 9.750 10.10 9.500 9.600 69,372 -0.35(-3.52%)
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.