Hauppauge Digital OTC Recent Share Price (USX:HAUP)

USX:HAUP - Hauppauge Digital Inc Hauppauge Digital OTC
Sector: Information Technology, Industry: Technology Hardware, Storage & Peripherals

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Dec 2003	USD	2.31	2.31	2.31	2.31	2.31	0.0 (0.0%)	0
24 Dec 2003	USD	2.25	2.38	2.31	2.31	2.31	-0.06 (-2.53%)	21,145
23 Dec 2003	USD	2.5	2.5	2.37	2.37	2.37	+0.02 (+0.85%)	28,029
22 Dec 2003	USD	2.3	2.5	2.35	2.35	2.35	+0.07 (+3.07%)	25,100
19 Dec 2003	USD	2.36	2.36	2.28	2.28	2.28	-0.07 (-2.98%)	33,225
18 Dec 2003	USD	2.26	2.46	2.35	2.35	2.35	-0.05 (-2.08%)	4,300
17 Dec 2003	USD	2.31	2.47	2.4	2.4	2.4	0.0 (0.0%)	9,600
16 Dec 2003	USD	2.27	2.4	2.4	2.4	2.4	+0.08 (+3.45%)	22,729
15 Dec 2003	USD	2.45	2.56	2.32	2.32	2.32	-0.12 (-4.92%)	37,618
12 Dec 2003	USD	2.38	2.51	2.44	2.44	2.44	-0.06 (-2.40%)	6,257
11 Dec 2003	USD	2.4	2.57	2.5	2.5	2.5	0.0 (0.0%)	3,050
10 Dec 2003	USD	2.75	2.75	2.5	2.5	2.5	-0.23 (-8.42%)	37,200
9 Dec 2003	USD	2.65	2.76	2.73	2.73	2.73	+0.03 (+1.11%)	14,490
8 Dec 2003	USD	2.6	2.701	2.7	2.7	2.7	-0.04 (-1.46%)	7,250
5 Dec 2003	USD	2.7	2.74	2.74	2.74	2.74	+0.02 (+0.74%)	6,122
4 Dec 2003	USD	2.95	2.95	2.72	2.72	2.72	-0.23 (-7.80%)	4,240
3 Dec 2003	USD	2.63	2.95	2.95	2.95	2.95	+0.27 (+10.07%)	15,300
2 Dec 2003	USD	2.57	2.68	2.68	2.68	2.68	+0.08 (+3.08%)	3,965
1 Dec 2003	USD	2.68	2.68	2.6	2.6	2.6	-0.07 (-2.62%)	8,550
28 Nov 2003	USD	2.57	2.67	2.67	2.67	2.67	+0.03 (+1.14%)	1,165
27 Nov 2003	USD	2.64	2.64	2.64	2.64	2.64	0.0 (0.0%)	0
26 Nov 2003	USD	2.52	2.66	2.64	2.64	2.64	0.0 (0.0%)	7,800
25 Nov 2003	USD	2.57	2.65	2.64	2.64	2.64	-0.01 (-0.38%)	13,855
24 Nov 2003	USD	2.71	2.77	2.65	2.65	2.65	-0.13 (-4.68%)	36,540
21 Nov 2003	USD	2.7	2.78	2.78	2.78	2.78	+0.01 (+0.36%)	5,220
20 Nov 2003	USD	2.8	2.9	2.77	2.77	2.77	-0.051 (-1.81%)	15,265
19 Nov 2003	USD	2.8	2.91	2.821	2.821	2.821	+0.011 (+0.39%)	5,904
18 Nov 2003	USD	2.7	2.9	2.81	2.81	2.81	+0.12 (+4.46%)	16,850
17 Nov 2003	USD	2.98	2.98	2.69	2.69	2.69	-0.14 (-4.95%)	12,800
14 Nov 2003	USD	2.74	2.95	2.83	2.83	2.83	-0.06 (-2.08%)	17,882

Unicorn Response |