HAUP - Hauppauge Digital Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.000.000.000.080.08-
Sep 19, 20180.090.090.080.080.0812,000
Sep 18, 20180.080.080.080.080.0843,600
Sep 17, 20180.090.090.080.080.0815,500
Sep 14, 20180.080.080.080.080.08-
Sep 13, 20180.080.080.080.080.088,500
Sep 12, 20180.090.090.090.090.09-
Sep 11, 20180.090.090.090.090.091,000
Sep 10, 20180.080.080.080.080.08200
Sep 07, 20180.080.080.080.080.085,000
Sep 06, 20180.090.090.090.090.091,000
Sep 05, 20180.080.080.080.080.087,900
Sep 04, 20180.080.080.080.080.08800
Aug 31, 20180.080.100.080.080.0884,800
Aug 30, 20180.080.100.080.100.105,500
Aug 29, 20180.100.100.100.100.101,300
Aug 28, 20180.100.100.090.090.0927,400
Aug 27, 20180.090.090.090.090.09-
Aug 24, 20180.090.090.090.090.09-
Aug 23, 20180.080.090.080.090.091,400
Aug 22, 20180.080.080.080.080.08-
Aug 21, 20180.080.080.080.080.08200
Aug 20, 20180.080.080.080.080.08-
Aug 17, 20180.080.080.080.080.08-
Aug 16, 20180.080.080.080.080.081,000
Aug 15, 20180.080.080.080.080.081,000
Aug 14, 20180.080.090.080.090.091,500
Aug 13, 20180.080.080.080.080.08-
Aug 10, 20180.100.100.080.080.0810,000
Aug 09, 20180.090.100.090.100.1014,400
Aug 08, 20180.080.080.080.080.08200
Aug 07, 20180.070.070.070.070.07600
Aug 06, 20180.070.100.070.070.077,100
Aug 03, 20180.100.100.100.100.104,000
Aug 02, 20180.070.070.070.070.07-
Aug 01, 20180.070.070.070.070.073,400
Jul 31, 20180.080.080.070.070.0730,500
Jul 30, 20180.100.100.080.080.083,400
Jul 27, 20180.100.100.100.100.10-
Jul 26, 20180.100.100.100.100.102,000
Jul 25, 20180.090.090.090.090.0920,000
Jul 24, 20180.070.100.070.080.0861,500
Jul 23, 20180.090.100.070.100.106,400
Jul 20, 20180.100.100.100.100.102,800
Jul 19, 20180.080.080.080.080.084,200
Jul 18, 20180.060.110.060.110.11232,600
Jul 17, 20180.060.060.060.060.06-
Jul 16, 20180.060.060.060.060.0614,900
Jul 13, 20180.060.060.060.060.06-
Jul 12, 20180.060.060.060.060.061,000
Jul 11, 20180.050.050.050.050.05-
Jul 10, 20180.070.070.050.050.058,000
Jul 09, 20180.050.050.050.050.051,600
Jul 06, 20180.060.060.060.060.06-
Jul 05, 20180.060.060.060.060.06-
Jul 03, 20180.060.060.060.060.06-
Jul 02, 20180.060.060.060.060.0620,000
Jun 29, 20180.060.060.060.060.06-
Jun 28, 20180.060.060.060.060.06-
Jun 27, 20180.060.060.060.060.0617,000
Jun 26, 20180.060.060.060.060.06-
Jun 25, 20180.060.060.060.060.06-
Jun 22, 20180.060.060.060.060.061,800
Jun 21, 20180.060.070.060.060.0639,600
Jun 20, 20180.050.060.050.060.0616,500
Jun 19, 20180.050.050.050.050.05-
Jun 18, 20180.050.050.050.050.051,100
Jun 15, 20180.060.060.050.060.0664,600
Jun 14, 20180.050.080.050.050.05227,200
Jun 13, 20180.050.050.050.050.05-
Jun 12, 20180.050.050.050.050.05-
Jun 11, 20180.040.050.030.050.056,300
Jun 08, 20180.040.040.040.040.04-
Jun 07, 20180.040.040.040.040.04400
Jun 06, 20180.030.030.030.030.03200
Jun 05, 20180.050.050.050.050.05-
Jun 04, 20180.050.050.050.050.051,000
Jun 01, 20180.040.050.040.050.055,500
May 31, 20180.040.040.040.040.045,000
May 30, 20180.030.030.030.030.035,000
May 29, 20180.040.040.040.040.04-
May 25, 20180.040.040.040.040.04-
May 24, 20180.040.040.040.040.0469,300
May 23, 20180.060.060.060.060.06-
May 22, 20180.060.060.060.060.06300
May 21, 20180.080.080.080.080.08-
May 18, 20180.080.080.080.080.08-
May 17, 20180.080.080.080.080.08-
May 16, 20180.080.080.080.080.08-
May 15, 20180.040.080.040.080.08400
May 14, 20180.040.080.040.080.08600
May 11, 20180.080.080.080.080.08300
May 10, 20180.040.040.040.040.041,000
May 09, 20180.040.040.040.040.041,000
May 08, 20180.070.070.070.070.07-
May 07, 20180.070.070.070.070.07800
May 04, 20180.050.080.040.040.04119,700
May 03, 20180.060.060.060.060.06-
May 02, 20180.070.070.060.060.065,400
May 01, 20180.030.030.030.030.03200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...