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

Hauppauge Digital (OP: HAUP )

0.0116 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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%)
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.