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

Hydromer Inc (OP: HYDI )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 8, 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 29, 2021 1.550 1.740 1.510 1.560 52,100 +0.01(+0.65%)
Jan 28, 2021 1.570 1.766 1.450 1.550 17,614 +0.05(+3.33%)
Jan 27, 2021 1.995 2.000 1.500 1.500 83,387 -0.49(-24.62%)
Jan 26, 2021 1.435 2.000 1.410 1.990 87,954 +0.54(+37.24%)
Jan 25, 2021 1.410 1.510 1.410 1.450 8,068 -0.09(-5.84%)
Jan 22, 2021 1.500 1.700 1.410 1.540 8,600 -0.08(-4.94%)
Jan 21, 2021 1.600 1.650 1.600 1.620 1,300 +0.02(+1.25%)
Jan 20, 2021 1.700 1.700 1.550 1.600 5,897 -0.05(-3.03%)
Jan 19, 2021 1.700 1.900 1.610 1.650 15,938 -0.05(-2.94%)
Jan 15, 2021 1.850 1.850 1.680 1.700 16,600 +0.00(+0.00%)
Jan 14, 2021 1.800 1.880 1.550 1.700 162,132 -0.20(-10.53%)
Jan 13, 2021 1.400 1.930 1.350 1.900 98,691 +0.40(+26.67%)
Jan 12, 2021 1.400 1.500 1.350 1.500 7,935 +0.08(+5.63%)
Jan 11, 2021 1.750 1.950 1.400 1.420 16,572 -0.08(-5.33%)
Jan 08, 2021 1.450 1.550 1.400 1.500 15,800 +0.05(+3.45%)
Jan 07, 2021 1.850 2.000 1.450 1.450 88,277 -0.40(-21.62%)
Jan 06, 2021 1.450 2.380 1.400 1.850 260,528 +0.50(+37.04%)
Jan 05, 2021 1.340 1.350 1.340 1.350 3,605 +0.06(+4.65%)
Jan 04, 2021 1.290 1.290 1.290 1.290 1,718 +0.00(+0.00%)
Dec 31, 2020 1.290 1.290 1.290 910 +0.03(+2.38%)
Dec 30, 2020 1.260 1.375 1.260 1.260 910 -0.04(-3.08%)
Dec 29, 2020 1.395 1.490 1.300 1.300 3,000 +0.00(+0.00%)
Dec 28, 2020 1.395 1.395 1.300 1.300 3,030 -0.02(-1.52%)
Dec 24, 2020 1.320 1.320 1.320 20 +0.00(+0.00%)
Dec 23, 2020 1.540 1.540 1.300 1.320 3,425 +0.02(+1.54%)
Dec 22, 2020 1.300 1.300 1.300 1.300 1,801 +0.00(+0.00%)
Dec 21, 2020 1.300 1.300 1.300 1.300 2,425 +0.00(+0.00%)
Dec 18, 2020 1.500 1.500 1.300 1.300 1,400 -0.12(-8.77%)
Dec 17, 2020 1.300 1.500 1.300 1.425 2,434 -0.07(-5.00%)
Dec 16, 2020 1.640 1.680 1.350 1.500 12,545 +0.00(+0.00%)
Dec 15, 2020 1.460 1.500 1.200 1.500 12,535 +0.19(+14.50%)
Dec 14, 2020 1.300 1.600 1.300 1.310 1,826 +0.01(+0.77%)
Dec 11, 2020 1.750 1.750 1.300 1.300 13,100 -0.45(-25.71%)
Dec 10, 2020 1.610 1.750 1.600 1.750 30,732 +0.15(+9.37%)
Dec 09, 2020 1.150 1.600 1.100 1.600 79,097 +0.60(+60.00%)
Dec 08, 2020 1.120 1.120 0.9800 1.000 7,962 -0.28(-21.88%)
Dec 04, 2020 1.280 1.280 1.280 0 -0.02(-1.54%)
Dec 03, 2020 0.9700 1.350 0.9700 1.300 3,470 +0.15(+13.04%)
Dec 02, 2020 0.8000 1.150 0.8000 1.150 480 +0.05(+4.55%)
Dec 01, 2020 1.420 1.420 0.9005 1.100 21,320 -0.32(-22.54%)
Nov 30, 2020 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 27, 2020 1.250 1.460 1.200 1.460 6,200 +0.20(+15.87%)
Nov 25, 2020 1.220 1.540 1.220 1.260 12,800 +0.01(+0.80%)
Nov 24, 2020 1.250 1.250 1.250 1.250 26,116 +0.00(+0.00%)
Nov 23, 2020 1.250 1.250 1.250 1.250 450 -0.01(-0.79%)
Nov 20, 2020 1.480 1.480 1.260 1.260 500 +0.00(+0.00%)
Nov 18, 2020 1.260 1.260 1.260 0 -0.24(-16.00%)
Nov 16, 2020 1.500 1.500 1.500 0 +0.11(+7.91%)
Nov 13, 2020 1.250 1.390 1.240 1.390 3,200 +0.14(+11.20%)
Nov 12, 2020 1.450 1.450 1.250 1.250 2,530 -0.25(-16.67%)
Nov 11, 2020 1.500 1.500 1.500 1.500 1,483 +0.00(+0.00%)
Nov 10, 2020 1.300 1.550 1.300 1.500 2,860 +0.00(+0.00%)
Nov 09, 2020 1.500 1.500 1.500 1.500 1,550 -0.05(-3.23%)
Nov 06, 2020 1.400 1.550 1.400 1.550 300 +0.12(+8.77%)
Nov 04, 2020 1.425 1.425 1.425 0 +0.12(+9.62%)
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.