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, 2019 4.790 4.790 0 +0.00(+0.00%)
Oct 30, 2019 4.790 4.810 4.790 4.800 357,428 +0.00(+0.00%)
Oct 29, 2019 4.750 4.800 4.750 4.800 402,072 +0.01(+0.21%)
Oct 28, 2019 4.790 4.790 4.780 4.790 128,266 +0.00(+0.00%)
Oct 25, 2019 4.780 4.790 4.770 4.790 174,600 +0.00(+0.00%)
Oct 24, 2019 4.780 4.790 4.740 4.790 357,949 +0.00(+0.00%)
Oct 23, 2019 4.790 4.790 4.780 4.790 76,145 +0.00(+0.00%)
Oct 22, 2019 4.770 4.800 4.768 4.790 153,753 +0.01(+0.21%)
Oct 21, 2019 4.750 4.780 4.740 4.780 239,622 +0.03(+0.63%)
Oct 18, 2019 4.750 4.750 4.730 4.750 95,100 -0.01(-0.21%)
Oct 17, 2019 4.740 4.760 4.740 4.760 34,466 +0.02(+0.42%)
Oct 16, 2019 4.720 4.750 4.720 4.740 46,139 -0.01(-0.16%)
Oct 15, 2019 4.720 4.750 4.720 4.747 144,740 +0.02(+0.37%)
Oct 14, 2019 4.700 4.740 4.700 4.730 108,955 +0.00(+0.00%)
Oct 11, 2019 4.700 4.740 4.700 4.730 32,800 +0.01(+0.21%)
Oct 10, 2019 4.690 4.730 4.680 4.720 63,271 +0.02(+0.43%)
Oct 09, 2019 4.690 4.700 4.690 4.700 48,843 +0.00(+0.00%)
Oct 08, 2019 4.690 4.700 4.680 4.700 90,726 +0.01(+0.21%)
Oct 07, 2019 4.680 4.700 4.680 4.690 82,271 -0.01(-0.21%)
Oct 04, 2019 4.690 4.700 4.680 4.700 114,400 +0.00(+0.00%)
Oct 03, 2019 4.670 4.700 4.670 4.700 83,205 +0.00(+0.00%)
Oct 02, 2019 4.660 4.700 4.660 4.700 48,130 +0.00(+0.00%)
Oct 01, 2019 4.670 4.700 4.660 4.700 39,452 +0.01(+0.21%)
Sep 30, 2019 4.650 4.700 4.650 4.690 65,855 -0.01(-0.21%)
Sep 27, 2019 4.680 4.700 4.670 4.700 19,000 +0.00(+0.00%)
Sep 26, 2019 4.670 4.700 4.670 4.700 68,532 +0.00(+0.00%)
Sep 25, 2019 4.680 4.700 4.650 4.700 43,225 +0.00(+0.00%)
Sep 24, 2019 4.670 4.720 4.640 4.700 50,922 +0.03(+0.64%)
Sep 23, 2019 4.630 4.720 4.630 4.670 78,049 -0.02(-0.43%)
Sep 20, 2019 4.620 4.700 4.620 4.690 60,600 -0.01(-0.21%)
Sep 19, 2019 4.700 4.700 4.640 4.700 55,944 +0.03(+0.64%)
Sep 18, 2019 4.650 4.700 4.634 4.670 301,466 +0.03(+0.65%)
Sep 17, 2019 4.610 4.640 4.610 4.640 19,980 +0.03(+0.65%)
Sep 16, 2019 4.630 4.659 4.610 4.610 70,026 +0.00(+0.00%)
Sep 13, 2019 4.550 4.670 4.550 4.610 105,000 +0.03(+0.66%)
Sep 12, 2019 4.520 4.610 4.520 4.580 152,220 +0.09(+2.00%)
Sep 11, 2019 4.530 4.530 4.480 4.490 20,968 -0.04(-0.88%)
Sep 10, 2019 4.510 4.530 4.470 4.530 24,758 +0.02(+0.44%)
Sep 09, 2019 4.450 4.520 4.450 4.510 19,843 +0.02(+0.45%)
Sep 06, 2019 4.520 4.520 4.450 4.490 2,300 -0.01(-0.22%)
Sep 05, 2019 4.480 4.500 4.450 4.500 26,950 +0.01(+0.33%)
Sep 04, 2019 4.500 4.520 4.480 4.485 7,073 -0.01(-0.33%)
Sep 03, 2019 4.420 4.520 4.420 4.500 32,567 +0.00(+0.00%)
Aug 30, 2019 4.450 4.520 4.410 4.500 53,000 +0.00(+0.00%)
Aug 29, 2019 4.530 4.530 4.400 4.500 90,299 -0.03(-0.66%)
Aug 28, 2019 4.520 4.530 4.501 4.530 12,727 +0.00(+0.00%)
Aug 27, 2019 4.560 4.590 4.480 4.530 52,635 +0.00(+0.00%)
Aug 26, 2019 4.520 4.550 4.490 4.530 39,911 -0.01(-0.22%)
Aug 23, 2019 4.540 4.553 4.500 4.540 18,300 -0.01(-0.22%)
Aug 22, 2019 4.570 4.600 4.540 4.550 67,233 -0.03(-0.66%)
Aug 21, 2019 4.550 4.600 4.550 4.580 31,962 +0.07(+1.55%)
Aug 20, 2019 4.560 4.610 4.500 4.510 100,312 -0.07(-1.53%)
Aug 19, 2019 4.600 4.600 4.498 4.580 38,394 +0.04(+0.88%)
Aug 16, 2019 4.530 4.550 4.450 4.540 73,500 +0.01(+0.22%)
Aug 15, 2019 4.450 4.530 4.450 4.530 75,022 +0.07(+1.57%)
Aug 14, 2019 4.430 4.470 4.400 4.460 115,080 +0.00(+0.00%)
Aug 13, 2019 4.480 4.568 4.420 4.460 86,370 +0.02(+0.45%)
Aug 12, 2019 4.390 4.450 4.370 4.440 25,581 -0.01(-0.22%)
Aug 09, 2019 4.470 4.480 4.420 4.450 12,400 -0.01(-0.22%)
Aug 08, 2019 4.470 4.470 4.430 4.460 31,733 +0.00(+0.00%)
Aug 07, 2019 4.390 4.470 4.368 4.460 112,394 +0.06(+1.36%)
Aug 06, 2019 4.420 4.510 4.360 4.400 164,786 -0.02(-0.45%)
Aug 05, 2019 4.420 4.460 4.390 4.420 147,567 -0.05(-1.12%)
Aug 02, 2019 4.470 4.490 4.460 4.470 47,400 +0.01(+0.22%)
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.