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, 2016 5.000 5.200 4.800 4.850 41,110 -0.15(-3.00%)
Nov 29, 2016 5.100 5.300 4.950 5.000 41,681 -0.15(-2.91%)
Nov 28, 2016 5.350 5.350 5.000 5.150 15,354 -0.15(-2.83%)
Nov 25, 2016 5.150 5.300 5.150 5.300 26,148 +0.10(+1.92%)
Nov 23, 2016 5.200 5.200 5.200 0 -0.15(-2.80%)
Nov 22, 2016 5.000 5.350 4.900 5.350 67,399 +0.45(+9.18%)
Nov 21, 2016 4.500 5.000 4.450 4.900 65,498 +0.40(+8.89%)
Nov 18, 2016 4.500 4.550 4.300 4.500 69,183 +0.05(+1.12%)
Nov 17, 2016 4.650 4.750 4.400 4.450 75,079 -0.25(-5.32%)
Nov 16, 2016 4.800 4.800 4.650 4.700 27,598 -0.12(-2.59%)
Nov 15, 2016 4.850 4.900 4.745 4.825 40,709 -0.02(-0.52%)
Nov 14, 2016 5.150 5.150 4.750 4.850 49,588 -0.10(-2.02%)
Nov 11, 2016 4.850 5.300 4.700 4.950 72,297 +0.15(+3.13%)
Nov 10, 2016 5.100 5.250 4.800 4.800 69,378 -0.45(-8.57%)
Nov 09, 2016 5.600 5.600 5.100 5.250 53,696 -0.45(-7.89%)
Nov 08, 2016 5.500 5.700 5.405 5.700 63,768 +0.40(+7.55%)
Nov 07, 2016 5.650 5.650 4.900 5.300 132,973 +0.05(+0.95%)
Nov 04, 2016 4.950 5.400 4.900 5.250 52,750 +0.35(+7.14%)
Nov 03, 2016 5.050 5.100 4.900 4.900 11,213 -0.10(-2.00%)
Nov 02, 2016 4.950 5.300 4.900 5.000 65,513 -0.05(-0.99%)
Nov 01, 2016 5.350 5.645 4.950 5.050 66,553 -0.40(-7.34%)
Oct 31, 2016 5.600 5.750 5.350 5.450 39,983 -0.20(-3.54%)
Oct 28, 2016 5.750 6.190 5.650 5.650 33,123 -0.05(-0.88%)
Oct 27, 2016 6.050 6.050 5.700 5.700 10,614 -0.30(-5.00%)
Oct 26, 2016 6.200 6.200 5.950 6.000 7,583 -0.20(-3.23%)
Oct 25, 2016 6.200 6.300 6.100 6.200 26,195 +0.00(+0.00%)
Oct 24, 2016 6.200 6.300 6.075 6.200 30,801 +0.02(+0.32%)
Oct 21, 2016 5.960 6.210 5.860 6.180 57,650 +0.19(+3.17%)
Oct 20, 2016 5.880 6.120 5.850 5.990 39,662 +0.08(+1.35%)
Oct 19, 2016 6.070 6.070 5.740 5.910 20,878 -0.17(-2.80%)
Oct 18, 2016 6.030 6.200 6.000 6.080 34,949 +0.18(+3.05%)
Oct 17, 2016 5.740 6.000 5.710 5.900 62,528 +0.11(+1.90%)
Oct 14, 2016 6.120 6.280 5.770 5.790 25,787 -0.31(-5.08%)
Oct 13, 2016 6.420 6.490 6.010 6.100 64,438 -0.34(-5.28%)
Oct 12, 2016 6.620 6.700 6.430 6.440 22,060 -0.16(-2.42%)
Oct 11, 2016 6.700 6.700 6.500 6.600 63,434 -0.05(-0.75%)
Oct 10, 2016 6.600 6.730 6.570 6.650 45,075 +0.05(+0.76%)
Oct 07, 2016 6.750 6.750 6.540 6.600 33,556 -0.08(-1.20%)
Oct 06, 2016 6.670 6.710 6.526 6.680 30,462 +0.06(+0.91%)
Oct 05, 2016 6.740 6.780 6.530 6.620 43,122 -0.01(-0.15%)
Oct 04, 2016 6.430 6.740 6.410 6.630 45,936 +0.19(+2.95%)
Oct 03, 2016 6.630 6.650 6.350 6.440 42,271 -0.12(-1.83%)
Sep 30, 2016 6.400 6.740 6.400 6.560 61,869 +0.13(+2.02%)
Sep 29, 2016 6.200 6.580 6.133 6.430 102,447 +0.26(+4.21%)
Sep 28, 2016 6.000 6.240 6.000 6.170 30,867 +0.09(+1.48%)
Sep 27, 2016 6.190 6.220 6.000 6.080 15,964 -0.12(-1.94%)
Sep 26, 2016 6.180 6.200 6.100 6.200 35,649 +0.03(+0.49%)
Sep 23, 2016 6.380 6.380 6.080 6.170 44,710 -0.07(-1.12%)
Sep 22, 2016 5.920 6.240 5.890 6.240 96,190 +0.28(+4.70%)
Sep 21, 2016 5.530 5.960 5.395 5.960 77,688 +0.38(+6.81%)
Sep 20, 2016 5.720 5.790 5.490 5.580 48,251 -0.16(-2.79%)
Sep 19, 2016 5.350 5.760 5.270 5.740 91,051 +0.38(+7.09%)
Sep 16, 2016 5.200 5.450 5.120 5.360 99,663 +0.19(+3.68%)
Sep 15, 2016 4.760 5.220 4.760 5.170 119,682 +0.47(+10.00%)
Sep 14, 2016 4.760 4.790 4.650 4.700 40,732 -0.04(-0.84%)
Sep 13, 2016 4.840 4.960 4.720 4.740 43,120 -0.14(-2.87%)
Sep 12, 2016 4.970 5.060 4.795 4.880 47,024 -0.10(-2.01%)
Sep 09, 2016 4.950 5.130 4.740 4.980 138,076 +0.03(+0.61%)
Sep 08, 2016 5.250 5.370 4.910 4.950 105,880 -0.24(-4.62%)
Sep 07, 2016 5.200 5.420 5.150 5.190 90,093 -0.04(-0.76%)
Sep 06, 2016 5.550 5.650 5.210 5.230 114,543 -0.27(-4.91%)
Sep 02, 2016 5.380 5.500 5.500 5.500 28,400 +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.