Hydromer Inc (OP: HYDI )

1.300 USD -0.180 (-12.16%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 1.650 1.650 1.480 1.480 4,776 -0.12(-7.50%)
Sep 25, 2020 1.600 1.600 1.600 1.600 100 +0.10(+6.67%)
Sep 24, 2020 1.520 1.520 1.500 1.500 649 -0.02(-1.32%)
Sep 23, 2020 1.520 1.520 1.520 9 +0.00(+0.00%)
Sep 22, 2020 1.600 1.600 1.520 1.520 942 -0.05(-3.18%)
Sep 21, 2020 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Sep 18, 2020 1.550 1.570 1.530 1.570 8,700 +0.16(+11.35%)
Sep 17, 2020 1.410 1.410 1.410 1.410 6,000 -0.02(-1.57%)
Sep 16, 2020 1.420 1.433 1.420 1.433 24,825 +0.03(+2.32%)
Sep 14, 2020 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 11, 2020 1.420 1.420 1.360 1.360 5,200 -0.04(-2.86%)
Sep 08, 2020 1.400 1.400 1.400 0 -0.10(-6.67%)
Sep 04, 2020 1.400 1.510 1.000 1.500 15,800 -0.15(-9.09%)
Sep 02, 2020 1.650 1.650 1.650 0 -0.05(-2.94%)
Sep 01, 2020 1.700 1.700 1.700 1.700 4,435 +0.00(+0.00%)
Aug 31, 2020 1.750 1.750 1.560 1.700 8,150 -0.22(-11.46%)
Aug 28, 2020 1.760 1.970 1.210 1.920 16,600 -0.01(-0.52%)
Aug 27, 2020 1.930 1.930 1.930 1.930 100 +0.00(+0.00%)
Aug 26, 2020 2.010 2.010 1.930 1.930 1,144 -0.03(-1.53%)
Aug 21, 2020 1.960 1.960 1.960 0 -0.02(-1.01%)
Aug 20, 2020 1.980 1.980 1.980 1.980 206 +0.09(+4.76%)
Aug 19, 2020 1.950 2.000 1.890 1.890 10,008 -0.29(-13.30%)
Aug 18, 2020 2.100 2.360 2.000 2.180 20,650 +0.18(+9.00%)
Aug 17, 2020 1.950 2.000 1.950 2.000 1,025 -0.13(-6.10%)
Aug 13, 2020 2.130 2.130 2.130 0 +0.15(+7.44%)
Aug 12, 2020 2.000 2.000 1.950 1.982 2,162 -0.17(-7.79%)
Aug 07, 2020 2.150 2.150 2.150 0 +0.07(+3.37%)
Aug 06, 2020 2.080 2.080 2.080 20 +0.00(+0.00%)
Aug 05, 2020 2.090 2.100 1.990 2.080 1,310 -0.01(-0.48%)
Aug 03, 2020 2.090 2.090 2.090 0 +0.11(+5.56%)
Jul 31, 2020 1.980 1.980 1.980 1.980 100 +0.08(+4.21%)
Jul 30, 2020 1.800 1.900 1.800 1.900 1,725 -0.13(-6.40%)
Jul 29, 2020 1.800 2.030 1.800 2.030 1,131 -0.06(-2.87%)
Jul 27, 2020 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 23, 2020 2.100 2.100 2.100 0 +0.20(+10.53%)
Jul 22, 2020 1.900 1.900 1.900 1.900 10,500 -0.01(-0.52%)
Jul 21, 2020 1.910 1.910 1.910 1.910 450 -0.09(-4.50%)
Jul 20, 2020 1.750 2.000 1.750 2.000 1,375 +0.12(+6.38%)
Jul 17, 2020 1.900 1.900 1.560 1.880 500 -0.02(-1.05%)
Jul 16, 2020 1.900 1.900 1.900 1.900 1,145 -0.05(-2.56%)
Jul 14, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 13, 2020 2.070 2.070 1.950 1.950 500 +0.20(+11.43%)
Jul 09, 2020 1.750 1.750 1.750 0 +0.09(+5.42%)
Jul 08, 2020 1.660 1.660 1.660 1.660 495 +0.05(+3.11%)
Jul 07, 2020 1.610 1.610 1.610 1.610 200 -0.04(-2.42%)
Jul 06, 2020 1.650 1.650 1.650 2 +0.00(+0.00%)
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.