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 (%)
May 29, 2015 0.0820 0.1400 0.0820 0.1400 42,328 +0.06(+75.00%)
May 28, 2015 0.1000 0.1000 0.0800 0.0800 32,942 -0.06(-40.74%)
May 27, 2015 0.1050 0.1400 0.1050 0.1350 14,586 -0.01(-3.57%)
May 26, 2015 0.1812 0.1812 0.0900 0.1400 126,737 -0.04(-21.13%)
May 22, 2015 0.1775 0.1775 0.1775 0 +0.10(+121.87%)
May 20, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 18, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
May 15, 2015 0.0750 0.0800 0.0750 0.0800 5,540 +0.01(+6.67%)
May 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2015 0.0750 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
May 06, 2015 0.0750 0.0750 0.0750 0.0750 2,486 +0.00(+0.00%)
May 05, 2015 0.0750 0.0750 0.0750 0.0750 5,515 -0.00(-0.13%)
May 04, 2015 0.0751 0.0751 0.0751 0.0751 770 +0.00(+0.00%)
May 01, 2015 0.0751 0.0751 0.0751 0.0751 1,000 +0.00(+0.00%)
Apr 30, 2015 0.0751 0.0751 0.0751 0.0751 380 +0.00(+0.13%)
Apr 29, 2015 0.1005 0.1005 0.0750 0.0750 2,597 -0.02(-21.05%)
Apr 28, 2015 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Apr 27, 2015 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Apr 24, 2015 0.1051 0.1051 0.1050 0.1050 3,315 -0.01(-12.50%)
Apr 23, 2015 0.1200 0.1200 0.1199 0.1200 4,300 +0.01(+14.29%)
Apr 22, 2015 0.0712 0.1100 0.0712 0.1050 20,275 -0.03(-19.23%)
Apr 21, 2015 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Apr 20, 2015 0.1200 0.1300 0.1200 0.1300 9,508 -0.01(-7.14%)
Apr 17, 2015 0.1100 0.1400 0.1100 0.1400 16,175 -0.01(-6.67%)
Apr 16, 2015 0.1500 0.1500 0.1499 0.1500 4,967 +0.02(+15.38%)
Apr 15, 2015 0.1700 0.1700 0.1300 0.1300 26,000 -0.04(-24.09%)
Apr 14, 2015 0.1800 0.1800 0.1600 0.1713 135,460 +0.00(+0.74%)
Apr 13, 2015 0.1000 0.1900 0.1000 0.1700 143,786 +0.07(+70.00%)
Apr 10, 2015 0.0800 0.1000 0.0424 0.1000 68,190 +0.02(+25.00%)
Apr 09, 2015 0.0569 0.0800 0.0569 0.0800 60,350 +0.04(+90.48%)
Apr 08, 2015 0.0420 0.0420 0.0420 0.0420 2,000 +0.00(+0.00%)
Apr 06, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 01, 2015 0.0420 0.0420 0.0420 0 -0.00(-0.24%)
Mar 31, 2015 0.0421 0.0421 0.0421 0.0421 3,000 +0.00(+0.00%)
Mar 30, 2015 0.0421 0.0421 0.0421 0.0421 250 +0.00(+0.00%)
Mar 27, 2015 0.0421 0.0421 0.0421 0.0421 300 +0.00(+0.00%)
Mar 26, 2015 0.0421 0.0421 0.0421 0.0421 530 -0.01(-22.04%)
Mar 24, 2015 0.0540 0.0540 0.0540 0 +0.01(+20.00%)
Mar 23, 2015 0.0550 0.0560 0.0450 0.0450 22,154 -0.01(-18.18%)
Mar 20, 2015 0.0600 0.0600 0.0550 0.0550 12,649 +0.00(+0.00%)
Mar 17, 2015 0.0550 0.0550 0.0550 7 +0.01(+29.41%)
Mar 16, 2015 0.0425 0.0425 0.0425 0.0425 220 +0.00(+0.00%)
Mar 13, 2015 0.0425 0.0425 0.0425 0.0425 9,863 +0.00(+0.00%)
Mar 12, 2015 0.0425 0.0425 0.0425 0.0425 1,500 -0.02(-32.22%)
Mar 10, 2015 0.0627 0.0627 0.0627 2 +0.01(+25.15%)
Mar 09, 2015 0.0501 0.0501 0.0501 0.0501 2,842 -0.00(-8.91%)
Mar 03, 2015 0.0550 0.0550 0.0550 38 +0.00(+0.00%)
Feb 26, 2015 0.0550 0.0550 0.0550 0 -0.00(-6.94%)
Feb 25, 2015 0.0550 0.0591 0.0550 0.0591 14,680 +0.00(+7.45%)
Feb 24, 2015 0.0559 0.0559 0.0550 0.0550 20,650 +0.00(+0.00%)
Feb 23, 2015 0.0550 0.0550 0.0550 0.0550 450 -0.00(-6.94%)
Feb 20, 2015 0.0591 0.0591 0.0591 0.0591 900 +0.00(+7.45%)
Feb 19, 2015 0.0591 0.0591 0.0550 0.0550 24,000 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 1 -0.00(-0.18%)
Feb 11, 2015 0.0551 0.0551 0.0551 0 +0.00(+0.00%)
Feb 10, 2015 0.0620 0.0620 0.0551 0.0551 3,250 -0.01(-11.13%)
Feb 09, 2015 0.0620 0.0620 0.0620 0.0620 500 +0.00(+0.00%)
Feb 06, 2015 0.0620 0.0620 0.0620 0.0620 200 +0.00(+0.00%)
Feb 05, 2015 0.0550 0.0621 0.0550 0.0620 8,461 +0.00(+0.00%)
Feb 04, 2015 0.0620 0.0621 0.0620 0.0620 3,000 +0.00(+0.00%)
Feb 03, 2015 0.0620 0.0620 0.0620 0.0620 10,523 +0.00(+0.00%)
Jan 29, 2015 0.0620 0.0620 0.0620 40 +0.00(+0.00%)
Jan 26, 2015 0.0620 0.0620 0.0620 0 -0.00(-1.59%)
Jan 23, 2015 0.0630 0.0630 0.0630 0.0630 175 +0.00(+1.61%)
Jan 21, 2015 0.0620 0.0620 0.0620 0 -0.02(-22.31%)
Jan 20, 2015 0.0800 0.0800 0.0798 0.0798 1,956 +0.02(+33.00%)
Jan 16, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 15, 2015 0.0650 0.0680 0.0650 0.0650 10,000 +0.01(+8.33%)
Jan 14, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 13, 2015 0.0600 0 -0.01(-10.04%)
Jan 09, 2015 0.0667 0.0667 0.0667 0 -0.00(-4.71%)
Jan 08, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+16.28%)
Jan 02, 2015 0.0602 0.0602 0.0602 0 +0.01(+17.35%)
Dec 31, 2014 0.0513 0.0513 0.0513 0 -0.02(-24.56%)
Dec 30, 2014 0.0701 0.0761 0.0680 0.0680 15,312 -0.00(-3.00%)
Dec 29, 2014 0.0650 0.0761 0.0650 0.0701 60,251 +0.00(+0.14%)
Dec 26, 2014 0.0601 0.0700 0.0601 0.0700 34,350 +0.01(+16.67%)
Dec 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 23, 2014 0.0725 0.0800 0.0725 0.0750 21,715 +0.00(+0.00%)
Dec 22, 2014 0.0600 0.0750 0.0600 0.0750 4,936 +0.00(+0.00%)
Dec 19, 2014 0.0750 0.0750 0.0750 0.0750 1,226 +0.00(+6.99%)
Dec 18, 2014 0.0701 0.0702 0.0701 0.0701 2,450 -0.00(-0.14%)
Dec 17, 2014 0.0702 0.0702 0.0702 0.0702 1,699 +0.00(+0.14%)
Dec 16, 2014 0.0701 11,696 -0.01(-10.81%)
Dec 15, 2014 0.0750 0.0863 0.0710 0.0786 25,831 +0.01(+10.70%)
Dec 12, 2014 0.0701 0.0710 0.0701 0.0710 700 -0.03(-29.00%)
Dec 11, 2014 0.0705 0.1000 0.0705 0.1000 7,399 +0.03(+42.45%)
Dec 10, 2014 0.0701 0.0702 0.0701 0.0702 2,450 -0.03(-29.80%)
Dec 09, 2014 0.1000 0.1000 0.1000 0.1000 11,700 +0.00(+0.00%)
Dec 08, 2014 0.0705 0.1000 0.0705 0.1000 4,026 +0.03(+41.84%)
Dec 05, 2014 0.0850 0.1000 0.0701 0.0705 11,200 -0.03(-29.50%)
Dec 04, 2014 0.1000 0.1090 0.1000 0.1000 22,047 +0.01(+11.11%)
Dec 03, 2014 0.0701 0.1500 0.0701 0.0900 3,724 +0.00(+0.00%)
Dec 02, 2014 0.1100 0.1199 0.0800 0.0900 18,445 -0.00(-1.10%)
Dec 01, 2014 0.1001 0.1001 0.0900 0.0910 29,005 -0.02(-17.27%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.02(+22.09%)
Nov 25, 2014 0.1200 0.1500 0.0901 0.0901 13,500 +0.01(+12.20%)
Nov 24, 2014 0.1200 0.1600 0.0803 0.0803 138,580 -0.01(-10.78%)
Nov 21, 2014 0.1700 0.1700 0.0506 0.0900 100,381 -0.01(-13.54%)
Nov 20, 2014 0.1041 0.1041 0.1041 0.1041 14,270 +0.00(+0.00%)
Nov 19, 2014 0.1051 0.1051 0.1000 0.1041 41,640 -0.04(-25.59%)
Nov 18, 2014 0.1040 0.1399 0.1040 0.1399 4,246 +0.04(+34.52%)
Nov 17, 2014 0.1240 0.1240 0.1040 0.1040 21,620 -0.02(-16.13%)
Nov 14, 2014 0.1240 0.1300 0.1240 0.1240 7,020 +0.00(+0.00%)
Nov 13, 2014 0.1300 0.1300 0.1240 0.1240 1,500 -0.01(-4.62%)
Nov 12, 2014 0.1500 0.1500 0.1240 0.1300 23,950 -0.01(-3.70%)
Nov 11, 2014 0.1350 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
Nov 10, 2014 0.1550 0.1550 0.1350 0.1350 11,750 -0.01(-10.00%)
Nov 07, 2014 0.1550 0.1550 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 06, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Nov 05, 2014 0.1450 0.1500 0.1450 0.1500 1,776 +0.01(+3.45%)
Nov 04, 2014 0.1450 0.1450 0.1450 0.1450 1,598 -0.00(-2.68%)
Oct 31, 2014 0.1490 0.1490 0.1490 0 +0.00(+2.76%)
Oct 30, 2014 0.1450 0.1450 0.1450 0.1450 150 -0.02(-9.38%)
Oct 29, 2014 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Oct 28, 2014 0.1600 0.1890 0.1600 0.1600 32,924 +0.01(+3.23%)
Oct 27, 2014 0.1550 0.1550 0.1550 0.1550 738 +0.00(+0.00%)
Oct 24, 2014 0.1600 0.1600 0.1550 0.1550 29,100 +0.00(+0.00%)
Oct 23, 2014 0.1550 0.1550 0.1550 0.1550 26,448 +0.01(+6.90%)
Oct 21, 2014 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Oct 20, 2014 0.1580 0.1580 0.1580 0.1600 7,496 +0.00(+0.00%)
Oct 17, 2014 0.1600 0.1600 0.1600 0.1600 13,103 +0.01(+5.96%)
Oct 15, 2014 0.1510 0.1510 0.1510 30 +0.00(+0.00%)
Oct 14, 2014 0.1510 0.1510 0.1510 0.1510 1,520 +0.00(+2.72%)
Oct 13, 2014 0.1500 0.1500 0.1470 600 -0.00(-2.00%)
Oct 08, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 07, 2014 0.1600 0.1600 0.1600 0.1600 1,007 -0.00(-0.06%)
Oct 01, 2014 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Sep 30, 2014 0.1699 0.1700 0.1699 0.1700 8,027 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1700 0.1700 5,448 +0.00(+0.00%)
Sep 26, 2014 0.1700 0.1700 0.1700 0.1700 5,193 +0.00(+0.00%)
Sep 25, 2014 0.1600 0.1700 0.1600 0.1700 8,969 +0.01(+6.25%)
Sep 24, 2014 0.1600 0.1600 0.1600 0.1600 1,450 +0.01(+6.67%)
Sep 23, 2014 0.1500 0.1500 0.1500 0.1500 724 +0.00(+0.00%)
Sep 22, 2014 0.1600 0.1600 0.1500 0.1500 10,200 -0.01(-6.25%)
Sep 18, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2014 0.1600 0.1600 0.1600 0.1600 870 +0.01(+3.23%)
Sep 16, 2014 0.1550 0.1550 0.1550 0.1550 1,007 +0.00(+2.99%)
Sep 15, 2014 0.1700 0.1700 0.1505 0.1505 8,210 +0.00(+0.20%)
Sep 12, 2014 0.1502 0.1502 0.1502 0.1502 2,000 -0.02(-11.65%)
Sep 11, 2014 0.1621 0.1700 0.1621 0.1700 5,485 +0.02(+15.57%)
Sep 08, 2014 0.1471 0.1471 0.1471 0 -0.00(-0.34%)
Sep 05, 2014 0.1476 0.1500 0.1476 0.1476 33,142 -0.09(-38.50%)
Sep 04, 2014 0.1472 0.2500 0.1472 0.2400 1,558 +0.07(+41.18%)
Sep 03, 2014 0.1700 0.1490 0.1700 16,955 +0.02(+14.09%)
Aug 28, 2014 0.1490 0.1490 0.1490 10 +0.00(+0.68%)
Aug 27, 2014 0.1475 0.1475 0.1475 0.1480 700 -0.00(-1.33%)
Aug 26, 2014 0.1470 0.1600 0.1470 0.1500 27,432 -0.00(-2.60%)
Aug 25, 2014 0.1600 0.1600 0.1500 0.1540 5,900 -0.02(-9.41%)
Aug 22, 2014 0.1500 0.1700 0.1500 0.1700 6,000 +0.02(+10.39%)
Aug 21, 2014 0.1540 0.1540 0.1540 0.1540 1,000 +0.00(+0.00%)
Aug 20, 2014 0.1540 0.1540 0.1540 0.1540 100 -0.04(-18.95%)
Aug 19, 2014 0.1900 0.1900 0.1540 0.1900 1,149 +0.03(+18.75%)
Aug 18, 2014 0.1601 0.1601 0.1600 0.1600 7,250 +0.00(+2.11%)
Aug 15, 2014 0.1567 0.1567 0.1567 0.1567 5,089 -0.03(-15.30%)
Aug 13, 2014 0.1850 0.1850 0.1850 0 +0.03(+19.28%)
Aug 12, 2014 0.1700 0.1700 0.1550 0.1551 34,117 -0.04(-22.06%)
Aug 07, 2014 0.1990 0.1990 0.1990 72 +0.02(+11.17%)
Aug 06, 2014 0.1800 0.1800 0.1601 0.1790 8,000 -0.02(-10.05%)
Aug 05, 2014 0.1543 0.2498 0.1543 0.1990 20,806 -0.00(-0.50%)
Aug 04, 2014 0.2498 0.2498 0.1602 0.2000 12,040 -0.05(-19.94%)
Jul 31, 2014 0.2498 0.2498 0.2498 0 +0.00(+0.00%)
Jul 30, 2014 0.2200 0.2498 0.2200 0.2498 10,510 -0.04(-13.83%)
Jul 29, 2014 0.1901 0.2899 0.1901 0.2899 5,600 +0.04(+15.91%)
Jul 28, 2014 0.2026 0.2900 0.2026 0.2501 7,715 -0.02(-7.37%)
Jul 25, 2014 0.2600 0.2700 0.1603 0.2700 10,050 +0.02(+8.00%)
Jul 24, 2014 0.3000 0.3000 0.2500 0.2500 26,750 -0.01(-3.85%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 1,680 +0.01(+3.96%)
Jul 22, 2014 0.3000 0.3000 0.2501 0.2501 1,278 -0.00(-1.92%)
Jul 21, 2014 0.2600 0.3000 0.2550 0.2550 18,847 +0.01(+2.00%)
Jul 18, 2014 0.2130 0.2800 0.1900 0.2500 64,636 +0.05(+25.00%)
Jul 17, 2014 0.2000 0.2130 0.2000 0.2000 9,692 +0.02(+11.11%)
Jul 16, 2014 0.1500 0.1900 0.1500 0.1800 22,305 +0.00(+0.00%)
Jul 15, 2014 0.1500 0.2000 0.1500 0.1800 6,203 +0.01(+5.88%)
Jul 14, 2014 0.1600 0.1745 0.1600 0.1700 19,371 +0.02(+13.33%)
Jul 11, 2014 0.1500 0.1500 0.1500 0.1500 1,200 -0.01(-6.25%)
Jul 10, 2014 0.1700 0.1700 0.1600 0.1600 40,050 +0.01(+6.67%)
Jul 09, 2014 0.1500 0.1500 0.1500 0.1500 300 -0.03(-16.67%)
Jul 08, 2014 0.1800 0.1800 0.1800 0.1800 152 +0.00(+0.00%)
Jul 07, 2014 0.1600 0.1800 0.1470 0.1800 3,116 +0.01(+2.86%)
Jul 03, 2014 0.1750 0.1750 0.1750 0 +0.03(+19.05%)
Jul 02, 2014 0.1470 0.1470 0.1470 0.1470 1,100 -0.01(-8.13%)
Jul 01, 2014 0.1750 0.1750 0.1600 0.1600 9,350 +0.01(+8.84%)
Jun 30, 2014 0.1470 0.1470 0.1470 0.1470 1,000 -0.03(-15.71%)
Jun 27, 2014 0.1470 0.1744 0.1470 0.1744 10,919 +0.03(+18.64%)
Jun 26, 2014 0.1470 0.1500 0.1470 0.1470 23,205 -0.00(-2.00%)
Jun 25, 2014 0.1500 0.1500 0.1500 0.1500 17,682 +0.00(+0.00%)
Jun 24, 2014 0.1470 0.1500 0.1470 0.1500 15,208 +0.00(+2.04%)
Jun 23, 2014 0.1470 0.1470 0.1470 0.1470 4,400 -0.00(-2.00%)
Jun 19, 2014 0.1500 0.1500 0.1500 0 -0.01(-7.41%)
Jun 18, 2014 0.1500 0.1620 0.1450 0.1620 11,358 +0.03(+19.12%)
Jun 17, 2014 0.1500 0.1500 0.1350 0.1360 44,992 -0.02(-15.00%)
Jun 13, 2014 0.1600 0.1600 0.1600 6 +0.03(+23.08%)
Jun 11, 2014 0.1300 0.1300 0.1300 3 +0.00(+0.00%)
Jun 10, 2014 0.1350 0.1350 0.1300 0.1300 2,329 -0.05(-27.78%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2014 0.1450 0.1800 0.1350 0.1800 30,704 +0.04(+26.32%)
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.