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

Hudson Capital Inc (NQ: HUSN )

1.660 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 26, 2022 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, 2020 2.300 2.480 2.250 2.420 261,856 +0.11(+4.76%)
Nov 27, 2020 2.280 2.350 2.200 2.310 196,800 +0.16(+7.44%)
Nov 25, 2020 2.440 2.440 2.130 2.150 348,300 -0.15(-6.52%)
Nov 24, 2020 2.400 2.430 2.260 2.300 287,662 -0.11(-4.56%)
Nov 23, 2020 2.500 2.510 2.370 2.410 225,868 -0.14(-5.49%)
Nov 20, 2020 2.440 2.560 2.350 2.550 536,700 -0.14(-5.20%)
Nov 19, 2020 2.720 3.370 2.510 2.690 11,700,503 +0.45(+20.09%)
Nov 18, 2020 2.200 2.240 2.170 2.240 579,308 +0.09(+4.19%)
Nov 17, 2020 2.140 2.199 2.100 2.150 76,827 -0.05(-2.27%)
Nov 16, 2020 2.390 2.390 2.150 2.200 70,418 -0.01(-0.45%)
Nov 13, 2020 2.070 2.210 2.030 2.210 99,900 +0.09(+4.25%)
Nov 12, 2020 2.180 2.180 2.060 2.120 48,721 +0.00(+0.00%)
Nov 11, 2020 2.220 2.350 2.070 2.120 185,260 -0.21(-9.01%)
Nov 10, 2020 2.140 2.400 2.130 2.330 289,890 +0.16(+7.37%)
Nov 09, 2020 2.020 2.220 1.990 2.170 284,121 +0.07(+3.33%)
Nov 06, 2020 2.080 2.190 2.030 2.100 161,400 +0.03(+1.45%)
Nov 05, 2020 1.960 2.140 1.950 2.070 118,030 +0.12(+6.15%)
Nov 04, 2020 2.050 2.050 1.900 1.950 119,442 -0.13(-6.25%)
Nov 03, 2020 2.200 2.200 1.960 2.080 256,524 -0.07(-3.26%)
Nov 02, 2020 2.210 2.300 2.130 2.150 275,275 +0.02(+0.94%)
Oct 30, 2020 2.400 2.444 2.080 2.130 257,900 -0.24(-10.13%)
Oct 29, 2020 2.300 2.550 2.130 2.370 834,905 +1.78(+301.69%)
Oct 28, 2020 0.5900 0.6400 0.5900 0.5900 1,287,931 -0.02(-3.28%)
Oct 27, 2020 0.6000 0.6500 0.6000 0.6100 889,775 +0.01(+1.67%)
Oct 26, 2020 0.5800 0.6200 0.5750 0.6000 1,137,094 +0.00(+0.60%)
Oct 23, 2020 0.6600 0.6698 0.5700 0.5964 1,906,700 -0.09(-13.69%)
Oct 22, 2020 0.6779 0.6947 0.6600 0.6910 933,792 -0.00(-0.49%)
Oct 21, 2020 0.7218 0.7783 0.6600 0.6944 2,059,877 -0.07(-9.70%)
Oct 20, 2020 0.7400 0.8900 0.6900 0.7690 8,019,925 +0.06(+8.42%)
Oct 19, 2020 0.6300 0.8100 0.6020 0.7093 6,232,169 +0.08(+12.59%)
Oct 16, 2020 0.6300 0.6798 0.5600 0.6300 3,768,500 -0.04(-5.97%)
Oct 15, 2020 0.8633 0.8800 0.6600 0.6700 26,493,984 +0.03(+3.88%)
Oct 14, 2020 0.4992 0.7219 0.4869 0.6450 9,231,141 +0.16(+33.82%)
Oct 13, 2020 0.5280 0.5480 0.4800 0.4820 3,482,649 -0.11(-18.31%)
Oct 12, 2020 0.5900 1.060 0.5300 0.5900 76,925,432 +0.15(+35.63%)
Oct 09, 2020 0.4500 0.4800 0.4300 0.4350 399,600 -0.01(-1.14%)
Oct 08, 2020 0.4300 0.4500 0.4200 0.4400 245,779 +0.02(+4.02%)
Oct 07, 2020 0.4151 0.4670 0.4110 0.4230 871,484 +0.01(+1.93%)
Oct 06, 2020 0.4180 0.4400 0.4111 0.4150 180,952 -0.01(-1.19%)
Oct 05, 2020 0.4200 0.4600 0.4200 0.4200 276,192 -0.00(-0.28%)
Oct 02, 2020 0.4010 0.4300 0.4010 0.4212 117,700 +0.00(+0.12%)
Oct 01, 2020 0.4224 0.4400 0.4100 0.4207 174,986 +0.01(+3.37%)
Sep 30, 2020 0.4300 0.4400 0.4042 0.4070 787,114 -0.04(-8.72%)
Sep 29, 2020 0.4151 0.5000 0.4150 0.4459 1,386,919 -0.05(-10.82%)
Sep 28, 2020 0.4000 0.5700 0.3815 0.5000 3,930,477 +0.10(+24.97%)
Sep 25, 2020 0.3550 0.4500 0.3550 0.4001 1,451,900 +0.05(+14.31%)
Sep 24, 2020 0.3600 0.3600 0.3400 0.3500 380,110 -0.01(-2.78%)
Sep 23, 2020 0.3800 0.3900 0.3600 0.3600 136,209 -0.02(-5.06%)
Sep 22, 2020 0.3710 0.3939 0.3710 0.3792 163,772 -0.00(-0.21%)
Sep 21, 2020 0.3799 0.3980 0.3760 0.3800 126,265 +0.00(+0.32%)
Sep 18, 2020 0.3800 0.4098 0.3700 0.3788 263,300 -0.02(-5.30%)
Sep 17, 2020 0.4100 0.4115 0.3940 0.4000 136,480 -0.01(-2.44%)
Sep 16, 2020 0.3900 0.4400 0.3900 0.4100 169,260 +0.00(+0.00%)
Sep 15, 2020 0.4000 0.4137 0.4000 0.4100 193,282 +0.01(+2.50%)
Sep 14, 2020 0.4000 0.4100 0.3900 0.4000 119,037 +0.00(+0.00%)
Sep 11, 2020 0.3950 0.4098 0.3900 0.4000 246,100 -0.01(-1.96%)
Sep 10, 2020 0.4000 0.4100 0.3900 0.4080 286,853 +0.01(+1.49%)
Sep 09, 2020 0.3906 0.4100 0.3900 0.4020 478,796 +0.01(+3.16%)
Sep 08, 2020 0.3888 0.4399 0.3600 0.3897 1,316,238 +0.02(+4.20%)
Sep 04, 2020 0.3953 0.3963 0.3600 0.3740 420,900 -0.03(-7.08%)
Sep 03, 2020 0.4000 0.4780 0.4000 0.4025 428,723 +0.00(+0.63%)
Sep 02, 2020 0.4200 0.4400 0.3900 0.4000 682,156 -0.02(-5.88%)
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.