Harris & Harris Group, Inc. Historical Stock Prices

TINY 
$2.98
*  
0.01
0.34%
Get TINY Alerts
*Delayed - data as of Dec. 18, 2014 10:47 ET  -  Find a broker to begin trading TINY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TINY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:47  3  3.01  2.97  2.98 110,922
12/17/2014 2.97 3 2.97 2.97 106,432
12/16/2014 2.97 3.01 2.95 2.97 59,370
12/15/2014 3.04 3.048 2.97 3 64,685
12/12/2014 3.03 3.07 3 3 46,653
12/11/2014 2.97 3.09 2.97 3.06 110,302
12/10/2014 2.95 2.99 2.95 2.975 205,093
12/09/2014 2.95 2.98 2.9128 2.96 99,545
12/08/2014 2.95 2.98 2.94 2.96 59,127
12/05/2014 2.98 2.99 2.94 2.97 23,193
12/04/2014 2.94 2.98 2.94 2.98 29,271
12/03/2014 2.94 3 2.94 2.95 65,272
12/02/2014 2.9 3.056 2.9 2.965 176,508
12/01/2014 2.9 2.93 2.9 2.9 46,582
11/28/2014 2.93 2.93 2.9 2.91 33,326
11/26/2014 2.9 2.92 2.9 2.91 27,843
11/25/2014 2.9 2.98 2.88 2.92 196,928
11/24/2014 2.78 2.94 2.78 2.9 117,574
11/21/2014 2.84 2.84 2.75 2.8 45,543
11/20/2014 2.82 2.85 2.8 2.84 33,464
11/19/2014 2.82 2.85 2.81 2.83 18,041
11/18/2014 2.85 2.851 2.8 2.829 57,761
11/17/2014 2.86 2.89 2.85 2.86 46,056
11/14/2014 2.87 2.87 2.8001 2.85 32,648
11/13/2014 2.82 2.88 2.78 2.84 79,456
11/12/2014 2.84 2.85 2.77 2.81 73,292
11/11/2014 2.79 2.84 2.79 2.8216 28,915
11/10/2014 2.79 2.85 2.79 2.79 38,048
11/07/2014 2.8 2.86 2.79 2.79 37,333
11/06/2014 2.81 2.84 2.8 2.81 38,736
11/05/2014 2.91 2.91 2.82 2.83 49,342
11/04/2014 2.88 2.92 2.84 2.92 49,748
11/03/2014 2.87 2.9 2.87 2.88 31,064
10/31/2014 2.91 2.93 2.8677 2.89 47,029
10/30/2014 2.86 2.91 2.86 2.89 55,454
10/29/2014 2.83 2.9 2.83 2.87 32,820
10/28/2014 2.88 2.9 2.85 2.87 37,173
10/27/2014 2.9 2.9 2.86 2.86 36,681
10/24/2014 2.86 2.93 2.86 2.9 57,151
10/23/2014 2.81 2.94 2.75 2.89 578,054
10/22/2014 2.83 2.85 2.76 2.8 107,563
10/21/2014 2.8 2.85 2.77 2.8 219,075
10/20/2014 2.78 2.84 2.75 2.77 64,202
10/17/2014 2.69 2.87 2.69 2.8 323,443
10/16/2014 2.54 2.801 2.54 2.75 490,499
10/15/2014 2.63 2.69 2.51 2.54 245,779
10/14/2014 2.694 2.7299 2.61 2.629 226,537
10/13/2014 2.72 2.79 2.66 2.7 57,010
10/10/2014 2.83 2.845 2.72 2.75 116,577
10/09/2014 2.83 2.939 2.83 2.85 88,343
10/08/2014 2.86 2.9399 2.86 2.88 72,088
10/07/2014 2.94 2.94 2.9 2.91 78,345
10/06/2014 2.92 2.93 2.9 2.91 53,128
10/03/2014 2.91 2.9499 2.88 2.91 77,562
10/02/2014 2.98 3 2.87 2.935 184,482
10/01/2014 2.99 3.016 2.89 2.98 160,562
09/30/2014 3.06 3.08 2.9001 2.98 346,348
09/29/2014 3.06 3.11 3.03 3.03 155,683
09/26/2014 3.08 3.12 3.04 3.04 114,217
09/25/2014 3.06 3.14 3.03 3.06 92,641
09/24/2014 3.23 3.23 3.05 3.05 78,983
09/23/2014 3.04 3.1199 3.04 3.08 39,134
09/22/2014 3.08 3.1 3.04 3.06 57,185
09/19/2014 3.1 3.137 3.06 3.1 105,036
09/18/2014 3.14 3.195 3.1048 3.11 59,625
09/17/2014 3.15 3.23 3.14 3.16 38,554
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?