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 26, 2020 0.0600 0.0600 0.0600 0 +0.01(+10.91%)
May 20, 2020 0.0541 0.0541 0.0541 0 +0.00(+8.20%)
May 19, 2020 0.0600 0.0600 0.0500 0.0500 430 -0.01(-16.67%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 14, 2020 0.0500 0.0500 0.0500 0.0500 3,200 -0.00(-6.54%)
May 13, 2020 0.0535 0.0535 0.0535 0.0535 100 -0.01(-17.69%)
May 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2020 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
May 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 01, 2020 0.0500 0.0500 0.0500 0 -0.01(-11.35%)
Apr 30, 2020 0.0585 0.0585 0.0564 0.0564 6,400 +0.01(+10.59%)
Apr 29, 2020 0.0525 0.0670 0.0510 0.0510 23,041 -0.00(-5.56%)
Apr 27, 2020 0.0540 0.0540 0.0540 0 +0.00(+2.86%)
Apr 22, 2020 0.0525 0.0525 0.0525 0 -0.00(-2.96%)
Apr 20, 2020 0.0541 0.0541 0.0541 0 -0.02(-31.08%)
Apr 17, 2020 0.0785 0.0785 0.0785 0.0785 200 +0.03(+53.92%)
Apr 16, 2020 0.0510 0.0510 0.0510 0.0510 1,051 -0.01(-15.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Apr 07, 2020 0.0510 0.0510 0.0510 0 -0.02(-23.88%)
Apr 06, 2020 0.0670 0.0670 0.0670 0.0670 1,056 -0.02(-21.18%)
Mar 31, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.92%)
Mar 26, 2020 0.0795 0.0795 0.0795 0 +0.03(+54.37%)
Mar 25, 2020 0.0581 0.0581 0.0515 1,000 -0.01(-11.36%)
Mar 23, 2020 0.0581 0.0581 0.0581 0 +0.00(+6.61%)
Mar 20, 2020 0.0581 0.0581 0.0530 0.0545 14,100 -0.00(-7.63%)
Mar 18, 2020 0.0590 0.0590 0.0590 0 +0.00(+1.55%)
Mar 17, 2020 0.0610 0.0610 0.0581 0.0581 22,001 -0.04(-40.71%)
Mar 16, 2020 0.0610 0.0980 0.0610 0.0980 5,200 +0.00(+0.00%)
Mar 13, 2020 0.0680 0.0980 0.0610 0.0980 16,600 +0.03(+38.03%)
Mar 12, 2020 0.0610 0.0710 0.0610 0.0710 9,533 +0.01(+18.33%)
Mar 11, 2020 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Mar 10, 2020 0.0825 0.0825 0.0600 0.0600 200 -0.00(-1.64%)
Mar 09, 2020 0.0855 0.0855 0.0610 0.0610 1,500 -0.01(-12.86%)
Mar 05, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 601 +0.01(+15.70%)
Mar 03, 2020 0.0470 0.0605 0.0470 0.0605 602 +0.00(+4.13%)
Mar 02, 2020 0.0590 0.0590 0.0581 0.0581 300 -0.00(-1.53%)
Feb 28, 2020 0.0600 0.0600 0.0590 0.0590 2,200 -0.04(-41.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Feb 21, 2020 0.0550 0.0990 0.0550 0.0990 13,800 +0.02(+27.74%)
Feb 20, 2020 0.0550 0.0775 0.0550 0.0775 37,414 -0.01(-8.72%)
Feb 18, 2020 0.0849 0.0849 0.0849 0 -0.02(-22.11%)
Feb 14, 2020 0.1130 0.1130 0.0700 0.1090 300 +0.02(+26.74%)
Feb 13, 2020 0.0580 0.0860 0.0580 0.0860 360 +0.02(+22.86%)
Feb 12, 2020 0.0883 0.0883 0.0670 0.0700 107,714 -0.03(-30.00%)
Feb 11, 2020 0.0770 0.1000 0.0760 0.1000 40,000 +0.00(+0.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.02(+32.63%)
Feb 07, 2020 0.0754 0.0754 0.0754 0.0754 1,400 -0.04(-34.43%)
Feb 04, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 31, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jan 29, 2020 0.1250 0.1250 0.1250 0 +0.01(+10.33%)
Jan 28, 2020 0.0997 0.1133 0.0724 0.1133 3,450 -0.01(-9.36%)
Jan 27, 2020 0.1196 0.1250 0.1196 0.1250 2,002 -0.01(-3.85%)
Jan 23, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 22, 2020 0.1300 0.1300 0.1300 0.1300 1,015 +0.00(+0.00%)
Jan 21, 2020 0.0785 0.1300 0.0785 0.1300 1,770 +0.02(+18.18%)
Jan 17, 2020 0.0950 0.1100 0.0950 0.1100 25,000 +0.02(+29.41%)
Jan 16, 2020 0.0600 0.0915 0.0600 0.0850 44,896 +0.01(+21.43%)
Jan 15, 2020 0.0700 0.0700 0.0700 8 +0.00(+0.00%)
Jan 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 07, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
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%)
Oct 01, 2019 0.0964 0.0964 0.0964 0 +0.00(+3.88%)
Sep 26, 2019 0.0928 0.0928 0.0928 0 -0.01(-10.42%)
Sep 20, 2019 0.1036 0.1036 0.1036 0 +0.00(+0.00%)
Sep 18, 2019 0.1036 0.1036 0.1036 0 +0.00(+0.00%)
Sep 17, 2019 0.1036 0.1036 0.1036 47 +0.00(+0.00%)
Sep 16, 2019 0.1036 0.1036 0.1036 0.1036 4,550 -0.01(-4.95%)
Sep 13, 2019 0.1090 0.1090 0.1090 0.1090 1,000 +0.00(+1.30%)
Sep 11, 2019 0.1076 0.1076 0.1076 0 +0.01(+13.26%)
Sep 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+4.40%)
Sep 06, 2019 0.0910 0.0910 0.0910 0.0910 700 -0.02(-16.51%)
Sep 03, 2019 0.1090 0.1090 0.1090 0 +0.02(+19.78%)
Aug 30, 2019 0.0910 0.0910 0.0910 0.0910 5,500 +0.00(+0.00%)
Aug 29, 2019 0.0946 0.0946 0.0910 0.0910 2,000 -0.01(-12.92%)
Aug 28, 2019 0.1045 0.1045 0.0925 0.1045 2,720 +0.01(+14.84%)
Aug 20, 2019 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Aug 19, 2019 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Aug 16, 2019 0.1204 0.1204 0.1000 0.1000 3,100 +0.01(+9.89%)
Aug 14, 2019 0.0910 0.0910 0.0910 0 +0.01(+13.75%)
Aug 13, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.04(-32.89%)
Aug 12, 2019 0.1192 0.1192 0.1192 0.1192 200 +0.03(+32.44%)
Aug 09, 2019 0.0894 0.1000 0.0894 0.0900 51,500 +0.01(+12.50%)
Aug 08, 2019 0.0801 0.0801 0.0800 0.0800 21,300 +0.00(+0.00%)
Aug 07, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+25.20%)
Jul 31, 2019 0.0639 0.0639 0.0639 0 +0.00(+0.00%)
Jul 30, 2019 0.0639 0.0639 0.0639 0.0639 3,536 -0.00(-2.89%)
Jul 29, 2019 0.0658 0.0658 0.0658 0.0658 500 +0.00(+4.44%)
Jul 26, 2019 0.0630 0.0630 0.0630 0.0630 500 +0.01(+9.57%)
Jul 22, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Jul 19, 2019 0.0575 0.0575 0.0575 75 +0.00(+0.00%)
Jul 15, 2019 0.0575 0.0575 0.0575 0 -0.01(-8.73%)
Jul 11, 2019 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Jul 10, 2019 0.0630 0.0630 0.0630 0.0630 2,000 +0.00(+0.00%)
Jul 01, 2019 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0700 4 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 72,950 +0.00(+0.00%)
Jun 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 150 +0.00(+0.00%)
Jun 18, 2019 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+2.94%)
Jun 13, 2019 0.0680 0.0680 0.0680 0 +0.00(+7.77%)
Jun 07, 2019 0.0631 0.0631 0.0631 0 +0.00(+1.77%)
Jun 06, 2019 0.0620 0.0620 0.0620 0.0620 7,000 -0.00(-1.59%)
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.