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

Hauppauge Digital (OP: HAUP )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 6, 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, 2019 0.0435 0.0700 0.0435 0.0700 23,300 -0.02(-26.32%)
Dec 30, 2019 0.0435 0.0950 0.0435 0.0950 1,450 +0.00(+4.40%)
Dec 27, 2019 0.0700 0.0910 0.0700 0.0910 7,500 +0.02(+30.00%)
Dec 26, 2019 0.0700 0.0700 0.0700 0.0700 15,200 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0.0700 800 +0.01(+7.69%)
Dec 23, 2019 0.0650 0.0650 0.0650 0.0650 300 -0.01(-13.33%)
Dec 20, 2019 0.0543 0.0825 0.0543 0.0750 1,800 +0.01(+20.00%)
Dec 19, 2019 0.0625 0.0625 0.0625 25 +0.00(+0.00%)
Dec 18, 2019 0.0660 0.0660 0.0610 0.0625 50,000 -0.01(-16.67%)
Dec 17, 2019 0.0750 0.0750 0.0750 0.0750 100 -0.02(-20.30%)
Dec 13, 2019 0.0941 0.0941 0.0941 0 -0.00(-1.05%)
Dec 11, 2019 0.0951 0.0951 0.0951 0 -0.00(-2.96%)
Dec 10, 2019 0.0510 0.1000 0.0510 0.0980 3,700 +0.03(+50.77%)
Dec 09, 2019 0.0650 0.0650 0.0650 0.0650 370 +0.01(+27.45%)
Dec 06, 2019 0.0510 0.0510 0.0510 0.0510 400 +0.00(+0.00%)
Dec 05, 2019 0.0510 0.0510 0.0510 0.0510 500 +0.00(+0.00%)
Dec 03, 2019 0.0510 0.0510 0.0510 0 -0.02(-27.14%)
Dec 02, 2019 0.0700 0.0700 0.0700 66 +0.00(+0.00%)
Nov 29, 2019 0.0600 0.0700 0.0600 0.0700 3,200 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Nov 26, 2019 0.0700 0.0700 0.0700 0.0700 1,735 +0.00(+0.00%)
Nov 25, 2019 0.0710 0.0710 0.0700 0.0700 6,153 -0.01(-12.17%)
Nov 22, 2019 0.0797 0.0797 0.0797 0.0797 1,000 +0.01(+13.86%)
Nov 21, 2019 0.0700 0.0700 0.0700 0.0700 800 -0.02(-23.33%)
Nov 20, 2019 0.0500 0.0913 0.0500 0.0913 200 +0.00(+0.00%)
Nov 19, 2019 0.0913 0.0913 0.0913 0.0913 1,000 +0.02(+30.43%)
Nov 18, 2019 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Nov 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 04, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Nov 01, 2019 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0700 0.0500 0.0700 27,000 -0.01(-9.68%)
Oct 28, 2019 0.0775 0.0775 0.0775 10 +0.00(+0.00%)
Oct 25, 2019 0.0700 0.0775 0.0700 0.0775 900 +0.02(+29.17%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2019 0.0600 0.0600 0.0600 0.0600 11,540 -0.01(-7.69%)
Oct 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 16, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 15, 2019 0.0550 0.0550 0.0550 10 +0.00(+0.00%)
Oct 14, 2019 0.0500 0.0550 0.0500 0.0550 500 -0.04(-39.56%)
Oct 10, 2019 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Oct 07, 2019 0.0910 0.0910 0.0910 0 -0.01(-12.75%)
Oct 04, 2019 0.0910 0.1043 0.0910 0.1043 1,200 +0.00(+3.78%)
Oct 03, 2019 0.1036 0.1036 0.0910 0.1005 17,771 +0.00(+4.25%)
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.