Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hauppauge Digital (OP: HAUP )

0.0700 UNCHANGED
Last Price Updated: 3:53 PM EDT, May 20, 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 (%)
Dec 31, 2015 0.0415 0.0415 0.0415 0 +0.01(+47.69%)
Dec 30, 2015 0.0318 0.0318 0.0261 0.0281 13,257 +0.00(+8.08%)
Dec 29, 2015 0.0310 0.0311 0.0260 0.0260 6,958 -0.01(-16.13%)
Dec 28, 2015 0.0300 0.0440 0.0300 0.0310 12,600 +0.00(+3.33%)
Dec 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2015 0.0300 0.0300 0.0300 0.0300 8,800 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+0.00%)
Dec 21, 2015 0.0306 0.0499 0.0300 0.0300 12,460 +0.00(+0.00%)
Dec 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2015 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Dec 15, 2015 0.0400 0.0400 0.0300 0.0300 13,557 -0.01(-26.83%)
Dec 14, 2015 0.0410 0.0410 0.0410 0.0410 150 +0.00(+0.00%)
Dec 11, 2015 0.0475 0.0475 0.0410 0.0410 5,155 +0.00(+2.50%)
Dec 10, 2015 0.0450 0.0475 0.0400 0.0400 22,190 -0.00(-11.11%)
Dec 09, 2015 0.0450 0.0450 0.0450 0.0450 6,250 +0.00(+0.00%)
Dec 07, 2015 0.0450 0.0450 0.0450 0 -0.00(-0.22%)
Dec 04, 2015 0.0451 0.0451 0.0451 0.0451 150 +0.00(+0.22%)
Dec 03, 2015 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Dec 02, 2015 0.0450 0.0450 0.0450 0.0450 11,300 -0.01(-15.09%)
Dec 01, 2015 0.0450 0.0530 0.0450 0.0530 17,130 +0.01(+17.78%)
Nov 30, 2015 0.0450 0.0450 0.0450 0.0450 701 +0.00(+1.12%)
Nov 27, 2015 0.0445 0.0445 0.0445 0.0445 1,000 -0.00(-0.11%)
Nov 19, 2015 0.0445 0.0445 0.0445 0 -0.01(-18.70%)
Nov 18, 2015 0.0350 0.0548 0.0350 0.0548 3,625 +0.02(+52.22%)
Nov 17, 2015 0.0360 0.0360 0.0360 0.0360 150 +0.00(+0.00%)
Nov 13, 2015 0.0360 0.0360 0.0360 0 -0.01(-25.00%)
Nov 11, 2015 0.0480 0.0480 0.0480 0 -0.02(-25.93%)
Nov 10, 2015 0.0648 0.0648 0.0648 0.0648 2,500 +0.02(+35.00%)
Nov 09, 2015 0.0480 0.0480 0.0480 0.0480 2,121 +0.00(+0.00%)
Nov 04, 2015 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 03, 2015 0.0480 0.0480 0.0480 0.0480 332 +0.00(+0.00%)
Nov 02, 2015 0.0480 0.0480 0.0480 0.0480 300 +0.00(+0.00%)
Oct 26, 2015 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Oct 23, 2015 0.0480 0.0480 0.0480 0.0480 2,597 -0.02(-26.15%)
Oct 22, 2015 0.0550 0.0650 0.0550 0.0650 11,475 +0.01(+18.18%)
Oct 21, 2015 0.0600 0.0600 0.0550 0.0550 1,200 -0.00(-8.33%)
Oct 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2015 0.0550 0.0550 0.0550 0 -0.00(-0.18%)
Oct 08, 2015 0.0550 0.0551 0.0550 0.0551 4,000 -0.00(-8.17%)
Oct 07, 2015 0.0550 0.0600 0.0550 0.0600 8,693 +0.00(+9.09%)
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.