Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpower Intl Inc (NQ: HPJ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 5.850 5.850 5.600 5.650 158,282 -0.07(-1.31%)
Oct 30, 2017 5.650 5.850 5.450 5.725 262,647 +0.07(+1.33%)
Oct 27, 2017 5.750 5.895 5.500 5.650 180,106 -0.10(-1.74%)
Oct 26, 2017 5.550 5.850 5.361 5.750 529,440 +0.30(+5.50%)
Oct 25, 2017 5.300 5.555 5.150 5.450 541,647 +0.20(+3.81%)
Oct 24, 2017 5.200 5.300 5.100 5.250 139,732 +0.05(+0.96%)
Oct 23, 2017 5.200 5.283 4.850 5.200 170,526 +0.05(+0.97%)
Oct 20, 2017 4.900 5.250 4.850 5.150 227,445 +0.25(+5.10%)
Oct 19, 2017 4.800 4.900 4.700 4.900 147,668 +0.05(+1.03%)
Oct 18, 2017 4.600 4.900 4.600 4.850 103,672 +0.25(+5.43%)
Oct 17, 2017 4.900 5.000 4.575 4.600 327,389 -0.25(-5.15%)
Oct 16, 2017 5.000 5.050 4.800 4.850 163,433 -0.20(-3.96%)
Oct 13, 2017 5.300 5.600 4.750 5.050 574,559 -0.25(-4.72%)
Oct 12, 2017 5.400 5.475 5.200 5.300 146,456 -0.15(-2.75%)
Oct 11, 2017 5.500 5.700 5.400 5.450 586,564 +0.05(+0.93%)
Oct 10, 2017 5.100 5.400 5.050 5.400 653,201 +0.35(+6.93%)
Oct 09, 2017 5.000 5.195 4.950 5.050 180,312 -0.10(-1.94%)
Oct 06, 2017 5.200 5.250 5.000 5.150 311,379 -0.05(-0.96%)
Oct 05, 2017 4.750 5.250 4.605 5.200 922,947 +0.50(+10.64%)
Oct 04, 2017 4.500 4.750 4.500 4.700 98,767 +0.17(+3.82%)
Oct 03, 2017 4.550 4.650 4.450 4.527 23,037 +0.03(+0.60%)
Oct 02, 2017 4.500 4.550 4.350 4.500 104,246 -0.10(-2.17%)
Sep 29, 2017 4.600 4.650 4.500 4.600 31,550 +0.00(+0.00%)
Sep 28, 2017 4.600 4.650 4.550 4.600 31,976 -0.02(-0.49%)
Sep 27, 2017 4.700 4.800 4.550 4.623 39,845 -0.08(-1.64%)
Sep 26, 2017 4.600 4.750 4.550 4.700 77,313 +0.10(+2.17%)
Sep 25, 2017 4.650 4.700 4.450 4.600 122,699 -0.05(-1.08%)
Sep 22, 2017 4.950 4.950 4.455 4.650 217,092 -0.30(-6.06%)
Sep 21, 2017 5.200 5.250 4.900 4.950 196,804 -0.25(-4.81%)
Sep 20, 2017 5.200 5.395 4.950 5.200 567,427 +0.20(+4.00%)
Sep 19, 2017 4.900 5.176 4.760 5.000 637,288 +0.17(+3.63%)
Sep 18, 2017 4.750 5.000 4.719 4.825 253,026 +0.12(+2.66%)
Sep 15, 2017 4.850 4.885 4.623 4.700 53,593 -0.15(-3.09%)
Sep 14, 2017 4.500 5.000 4.488 4.850 346,468 +0.35(+7.78%)
Sep 13, 2017 4.450 4.550 4.400 4.500 151,173 +0.00(+0.00%)
Sep 12, 2017 4.500 4.595 4.400 4.500 44,607 -0.05(-1.10%)
Sep 11, 2017 4.150 4.550 4.150 4.550 109,851 +0.25(+5.81%)
Sep 08, 2017 4.255 4.350 4.168 4.300 49,347 +0.05(+1.18%)
Sep 07, 2017 4.250 4.400 4.250 4.250 26,420 -0.05(-1.16%)
Sep 06, 2017 4.400 4.500 4.200 4.300 68,170 -0.15(-3.37%)
Sep 05, 2017 4.450 4.500 4.400 4.450 48,990 -0.05(-1.11%)
Sep 01, 2017 4.450 4.595 4.450 4.500 60,262 +0.00(+0.00%)
Aug 31, 2017 4.500 4.650 4.450 4.500 45,424 -0.05(-1.10%)
Aug 30, 2017 4.500 4.550 4.450 4.550 48,015 +0.05(+1.11%)
Aug 29, 2017 4.350 4.500 4.300 4.500 61,340 +0.15(+3.45%)
Aug 28, 2017 4.350 4.500 4.250 4.350 136,674 -0.20(-4.40%)
Aug 25, 2017 4.700 4.700 4.450 4.550 72,750 -0.15(-3.19%)
Aug 24, 2017 4.550 4.700 4.500 4.700 15,647 +0.12(+2.73%)
Aug 23, 2017 4.700 4.800 4.400 4.575 157,329 -0.22(-4.69%)
Aug 22, 2017 4.850 4.900 4.700 4.800 122,353 -0.05(-1.03%)
Aug 21, 2017 4.500 4.900 4.500 4.850 206,451 +0.20(+4.30%)
Aug 18, 2017 4.450 4.650 4.450 4.650 40,203 +0.15(+3.33%)
Aug 17, 2017 4.600 4.600 4.500 4.500 26,755 -0.10(-2.17%)
Aug 16, 2017 4.700 4.713 4.450 4.600 58,284 +0.05(+1.10%)
Aug 15, 2017 4.450 4.550 4.400 4.550 30,368 +0.10(+2.25%)
Aug 14, 2017 4.650 4.822 4.250 4.450 237,462 -0.20(-4.30%)
Aug 11, 2017 4.550 4.650 4.400 4.650 101,775 -0.05(-1.06%)
Aug 10, 2017 5.050 5.250 4.600 4.700 389,112 -0.25(-5.05%)
Aug 09, 2017 4.800 4.950 4.779 4.950 120,203 +0.10(+2.06%)
Aug 08, 2017 4.900 4.900 4.750 4.850 70,391 +0.00(+0.00%)
Aug 07, 2017 4.600 4.950 4.581 4.850 126,032 +0.25(+5.43%)
Aug 04, 2017 4.500 4.600 4.450 4.600 39,605 +0.05(+1.10%)
Aug 03, 2017 4.450 4.559 4.450 4.550 29,998 +0.02(+0.55%)
Aug 02, 2017 4.950 4.950 4.317 4.525 186,328 -0.38(-7.65%)
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.