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

Hauppauge Digital (OP: HAUP )

0.0130 UNCHANGED
Last 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 (%)
Aug 31, 2015 0.0510 0.0700 0.0510 0.0700 7,500 +0.00(+0.00%)
Aug 28, 2015 0.0700 0.0700 0.0700 0.0700 7,600 +0.00(+4.48%)
Aug 27, 2015 0.0670 0.0670 0.0670 0.0670 1,300 -0.01(-16.20%)
Aug 26, 2015 0.0799 0.0799 0.0799 0.0799 2,000 +0.01(+19.33%)
Aug 25, 2015 0.0670 0.0670 0.0670 0.0670 500 -0.01(-16.15%)
Aug 24, 2015 0.1000 0.1000 0.0799 0.0799 2,600 +0.01(+19.25%)
Aug 20, 2015 0.0670 0.0670 0.0670 0 +0.00(+1.52%)
Aug 19, 2015 0.0870 0.0870 0.0660 0.0660 17,550 -0.01(-9.59%)
Aug 18, 2015 0.0730 0.0730 0.0730 0.0730 1,100 +0.00(+0.00%)
Aug 17, 2015 0.0768 0.0768 0.0730 0.0730 400 -0.00(-0.14%)
Aug 13, 2015 0.0731 0.0731 0.0731 0 -0.00(-6.28%)
Aug 12, 2015 0.0780 0.0780 0.0780 0.0780 13,235 -0.00(-0.13%)
Aug 11, 2015 0.0781 0.0781 0.0781 0.0781 9,887 -0.00(-4.76%)
Aug 10, 2015 0.0770 0.0850 0.0770 0.0820 6,180 +0.00(+2.50%)
Aug 06, 2015 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Aug 05, 2015 0.0810 0.0810 0.0810 0.0810 8,858 +0.00(+1.25%)
Aug 04, 2015 0.0800 0.0800 0.0800 0.0800 3,400 -0.03(-26.47%)
Aug 03, 2015 0.0800 0.1088 0.0800 0.1088 12,000 +0.03(+33.99%)
Jul 31, 2015 0.0812 0.0812 0.0812 0.0812 9,650 -0.02(-18.80%)
Jul 30, 2015 0.0900 0.1000 0.0800 0.1000 10,900 -0.00(-4.76%)
Jul 29, 2015 0.1100 0.1100 0.1000 0.1050 25,808 -0.01(-4.55%)
Jul 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 20, 2015 0.1200 0.1250 0.1200 0.1250 10,629 +0.01(+4.17%)
Jul 17, 2015 0.1020 0.1200 0.0910 0.1200 6,811 +0.02(+20.00%)
Jul 16, 2015 0.1000 0.1250 0.1000 0.1000 7,741 -0.00(-0.10%)
Jul 15, 2015 0.1001 0.1002 0.1001 0.1001 17,600 +0.00(+0.00%)
Jul 14, 2015 0.1405 0.1450 0.1001 0.1001 1,700 +0.00(+0.10%)
Jul 13, 2015 0.1000 0.1450 0.1000 0.1000 23,525 -0.03(-21.87%)
Jul 09, 2015 0.1280 0.1280 0.1280 0 -0.02(-14.67%)
Jul 07, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 02, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.30%)
Jul 01, 2015 0.1398 0.1398 0.1398 0.1398 1,379 +0.00(+0.00%)
Jun 30, 2015 0.1398 0.1398 0.1398 0.1398 100 +0.02(+13.75%)
Jun 29, 2015 0.1023 0.1399 0.1023 0.1229 28,400 -0.01(-5.39%)
Jun 26, 2015 0.1300 0.1300 0.1299 0.1299 3,625 +0.00(+0.00%)
Jun 24, 2015 0.1299 0.1299 0.1299 0 -0.00(-0.08%)
Jun 23, 2015 0.0951 0.1300 0.0951 0.1300 10,830 -0.01(-5.45%)
Jun 22, 2015 0.1350 0.1375 0.1350 0.1375 20,550 +0.00(+1.85%)
Jun 19, 2015 0.1099 0.1350 0.1010 0.1350 49,125 +0.05(+56.98%)
Jun 18, 2015 0.0860 0.0860 0.0860 0.0860 4,750 -0.01(-5.49%)
Jun 17, 2015 0.0900 0.0950 0.0900 0.0910 35,001 -0.01(-6.19%)
Jun 16, 2015 0.1051 0.1100 0.0970 0.0970 38,902 -0.01(-7.62%)
Jun 15, 2015 0.1050 0.1050 0.1050 0.1050 303 +0.00(+1.35%)
Jun 12, 2015 0.1036 0.1036 0.1036 0.1036 253 +0.00(+0.10%)
Jun 10, 2015 0.1035 0.1035 0.1035 0 +0.00(+0.00%)
Jun 09, 2015 0.1035 0.1035 0.1035 0.1035 2,000 -0.04(-25.81%)
Jun 08, 2015 0.1000 0.1400 0.0980 0.1395 23,840 +0.03(+22.37%)
Jun 05, 2015 0.0965 0.1140 0.0965 0.1140 5,150 -0.01(-5.00%)
Jun 04, 2015 0.1250 0.1400 0.0910 0.1200 68,025 -0.02(-14.29%)
Jun 03, 2015 0.1250 0.1400 0.1250 0.1400 3,501 +0.01(+3.70%)
Jun 02, 2015 0.1400 0.1400 0.1350 0.1350 8,530 +0.01(+3.85%)
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.