HAUP - Hauppauge Digital Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.0700.0700.0700.0700.070500
Dec 13, 20180.0700.0700.0700.0700.07010,000
Dec 12, 20180.0800.0800.0800.0800.080-
Dec 11, 20180.0800.0800.0800.0800.0802,800
Dec 10, 20180.0800.0800.0700.0800.0806,900
Dec 07, 20180.0700.0700.0700.0700.070300
Dec 06, 20180.0700.0800.0700.0800.0808,300
Dec 04, 20180.0800.0800.0800.0800.080100
Dec 03, 20180.0700.0700.0700.0700.070100
Nov 30, 20180.0700.0700.0700.0700.070100
Nov 29, 20180.0700.0700.0700.0700.070-
Nov 28, 20180.0700.0700.0700.0700.070-
Nov 27, 20180.0800.0800.0700.0700.0701,100
Nov 26, 20180.0800.0800.0800.0800.080400
Nov 23, 20180.0700.0700.0700.0700.070-
Nov 21, 20180.0800.0800.0700.0700.07010,100
Nov 20, 20180.0800.0800.0800.0800.080-
Nov 19, 20180.0800.0800.0800.0800.08011,000
Nov 16, 20180.0700.0700.0700.0700.0701,000
Nov 15, 20180.0800.0800.0800.0800.0803,600
Nov 14, 20180.0700.0700.0700.0700.07024,000
Nov 13, 20180.0800.0800.0700.0700.0706,600
Nov 12, 20180.0700.0700.0700.0700.070-
Nov 09, 20180.0700.0700.0700.0700.070500
Nov 08, 20180.0700.0800.0700.0800.08010,100
Nov 07, 20180.0800.0800.0800.0800.0801,400
Nov 06, 20180.0800.0800.0800.0800.08010,000
Nov 05, 20180.0700.0700.0700.0700.0701,700
Nov 02, 20180.0700.0700.0700.0700.07025,000
Nov 01, 20180.0700.0700.0700.0700.07017,300
Oct 31, 20180.0700.0700.0600.0700.07060,400
Oct 30, 20180.0500.0700.0500.0700.0702,500
Oct 29, 20180.0400.0800.0400.0800.08033,100
Oct 26, 20180.0500.0500.0400.0400.040116,000
Oct 25, 20180.0700.0700.0700.0700.07016,500
Oct 24, 20180.0600.0600.0600.0600.060200
Oct 23, 20180.0500.0500.0500.0500.050-
Oct 22, 20180.0500.0500.0500.0500.050-
Oct 19, 20180.0500.0500.0500.0500.050-
Oct 18, 20180.0500.0500.0500.0500.05022,000
Oct 17, 20180.0600.0600.0600.0600.060400
Oct 16, 20180.0600.0600.0600.0600.060-
Oct 15, 20180.0600.0600.0600.0600.060-
Oct 12, 20180.0600.0600.0600.0600.060400
Oct 11, 20180.0600.0600.0400.0600.06077,100
Oct 10, 20180.0700.0700.0700.0700.0701,600
Oct 09, 20180.0600.0600.0600.0600.06018,600
Oct 08, 20180.0600.0600.0600.0600.060500
Oct 05, 20180.0600.0600.0600.0600.060-
Oct 04, 20180.0600.0600.0600.0600.06046,100
Oct 03, 20180.0600.0600.0600.0600.060400
Oct 02, 20180.0700.0700.0700.0700.070-
Oct 01, 20180.0600.0700.0600.0700.07017,000
Sep 28, 20180.0700.0700.0700.0700.070100
Sep 27, 20180.0600.0700.0600.0700.0701,500
Sep 26, 20180.0800.0800.0500.0600.06044,400
Sep 25, 20180.1000.1000.1000.1000.100-
Sep 24, 20180.1000.1000.1000.1000.100-
Sep 21, 20180.1000.1000.1000.1000.100200
Sep 20, 20180.0800.0800.0800.0800.080-
Sep 19, 20180.0900.0900.0800.0800.08012,000
Sep 18, 20180.0800.0800.0800.0800.08043,600
Sep 17, 20180.0900.0900.0800.0800.08015,500
Sep 14, 20180.0800.0800.0800.0800.080-
Sep 13, 20180.0800.0800.0800.0800.0808,500
Sep 12, 20180.0900.0900.0900.0900.090-
Sep 11, 20180.0900.0900.0900.0900.0901,000
Sep 10, 20180.0800.0800.0800.0800.080200
Sep 07, 20180.0800.0800.0800.0800.0805,000
Sep 06, 20180.0900.0900.0900.0900.0901,000
Sep 05, 20180.0800.0800.0800.0800.0807,900
Sep 04, 20180.0800.0800.0800.0800.080800
Aug 31, 20180.0800.1000.0800.0800.08084,800
Aug 30, 20180.0800.1000.0800.1000.1005,500
Aug 29, 20180.1000.1000.1000.1000.1001,300
Aug 28, 20180.1000.1000.0900.0900.09027,400
Aug 27, 20180.0900.0900.0900.0900.090-
Aug 24, 20180.0900.0900.0900.0900.090-
Aug 23, 20180.0800.0900.0800.0900.0901,400
Aug 22, 20180.0800.0800.0800.0800.080-
Aug 21, 20180.0800.0800.0800.0800.080200
Aug 20, 20180.0800.0800.0800.0800.080-
Aug 17, 20180.0800.0800.0800.0800.080-
Aug 16, 20180.0800.0800.0800.0800.0801,000
Aug 15, 20180.0800.0800.0800.0800.0801,000
Aug 14, 20180.0800.0900.0800.0900.0901,500
Aug 13, 20180.0800.0800.0800.0800.080-
Aug 10, 20180.1000.1000.0800.0800.08010,000
Aug 09, 20180.0900.1000.0900.1000.10014,400
Aug 08, 20180.0800.0800.0800.0800.080200
Aug 07, 20180.0700.0700.0700.0700.070600
Aug 06, 20180.0700.1000.0700.0700.0707,100
Aug 03, 20180.1000.1000.1000.1000.1004,000
Aug 02, 20180.0700.0700.0700.0700.070-
Aug 01, 20180.0700.0700.0700.0700.0703,400
Jul 31, 20180.0800.0800.0700.0700.07030,500
Jul 30, 20180.1000.1000.0800.0800.0803,400
Jul 27, 20180.1000.1000.1000.1000.100-
Jul 26, 20180.1000.1000.1000.1000.1002,000
Jul 25, 20180.0900.0900.0900.0900.09020,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...