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 (%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.10(+4.44%)
Dec 29, 2016 2.250 2.350 2.250 2.250 14,291 -0.05(-2.17%)
Dec 28, 2016 2.350 2.400 2.300 2.300 35,111 +0.00(+0.00%)
Dec 27, 2016 2.500 2.500 2.289 2.300 51,227 -0.20(-8.00%)
Dec 23, 2016 2.500 2.500 2.500 0 +0.20(+8.70%)
Dec 22, 2016 2.300 2.350 2.300 2.300 12,920 -0.03(-1.08%)
Dec 21, 2016 2.300 2.400 2.300 2.325 2,604 +0.00(+0.00%)
Dec 20, 2016 2.400 2.400 2.300 2.325 32,694 -0.07(-3.12%)
Dec 19, 2016 2.400 2.450 2.350 2.400 34,964 -0.05(-2.04%)
Dec 16, 2016 2.450 2.500 2.350 2.450 97,257 -0.05(-2.00%)
Dec 15, 2016 2.650 2.650 2.500 2.500 126,446 -0.15(-5.66%)
Dec 14, 2016 2.605 2.700 2.550 2.650 36,525 -0.05(-1.85%)
Dec 13, 2016 2.700 2.700 2.600 2.700 14,744 +0.10(+3.85%)
Dec 12, 2016 2.650 2.700 2.600 2.600 22,560 -0.05(-1.89%)
Dec 09, 2016 2.750 2.750 2.650 2.650 25,558 +0.00(+0.00%)
Dec 08, 2016 2.700 2.750 2.650 2.650 15,576 -0.05(-1.85%)
Dec 07, 2016 2.650 2.800 2.650 2.700 7,992 +0.00(+0.00%)
Dec 06, 2016 2.650 2.845 2.650 2.700 27,748 +0.05(+1.89%)
Dec 05, 2016 2.650 2.892 2.600 2.650 43,295 +0.00(+0.00%)
Dec 02, 2016 2.700 2.850 2.650 2.650 21,281 -0.05(-1.85%)
Dec 01, 2016 2.800 2.892 2.650 2.700 34,212 -0.05(-1.82%)
Nov 30, 2016 2.800 2.900 2.700 2.750 30,135 +0.00(+0.00%)
Nov 29, 2016 2.950 2.963 2.700 2.750 91,623 -0.15(-5.17%)
Nov 28, 2016 2.750 3.100 2.750 2.900 226,736 +0.10(+3.57%)
Nov 25, 2016 2.800 2.800 2.700 2.800 4,737 +0.00(+0.00%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.00(+0.18%)
Nov 22, 2016 2.850 2.850 2.705 2.795 24,985 -0.00(-0.18%)
Nov 21, 2016 2.800 2.850 2.700 2.800 29,338 +0.05(+1.82%)
Nov 18, 2016 2.900 2.900 2.750 2.750 43,586 -0.10(-3.51%)
Nov 17, 2016 2.700 2.850 2.700 2.850 58,283 +0.15(+5.56%)
Nov 16, 2016 2.600 2.700 2.600 2.700 64,232 +0.15(+5.88%)
Nov 15, 2016 2.600 2.700 2.550 2.550 77,653 -0.15(-5.56%)
Nov 14, 2016 2.850 2.850 2.650 2.700 39,251 -0.10(-3.57%)
Nov 11, 2016 2.750 2.900 2.700 2.800 34,681 +0.05(+1.82%)
Nov 10, 2016 3.000 3.140 2.700 2.750 165,970 -0.05(-1.79%)
Nov 09, 2016 2.650 2.800 2.650 2.800 80,730 +0.05(+1.82%)
Nov 08, 2016 2.650 2.850 2.650 2.750 28,247 +0.05(+1.85%)
Nov 07, 2016 2.550 2.700 2.550 2.700 22,090 +0.10(+4.05%)
Nov 04, 2016 2.550 2.750 2.500 2.595 61,761 -0.00(-0.19%)
Nov 03, 2016 2.650 2.769 2.600 2.600 36,761 -0.05(-1.89%)
Nov 02, 2016 2.800 2.900 2.350 2.650 173,015 -0.15(-5.36%)
Nov 01, 2016 2.900 2.950 2.800 2.800 61,043 -0.10(-3.45%)
Oct 31, 2016 2.750 2.900 2.750 2.900 33,171 +0.10(+3.57%)
Oct 28, 2016 2.800 2.900 2.650 2.800 112,722 -0.05(-1.75%)
Oct 27, 2016 2.800 2.900 2.700 2.850 35,586 +0.05(+1.79%)
Oct 26, 2016 2.800 2.900 2.755 2.800 14,888 -0.01(-0.33%)
Oct 25, 2016 2.850 2.900 2.800 2.809 35,608 -0.04(-1.43%)
Oct 24, 2016 2.900 2.900 2.755 2.850 26,017 -0.05(-1.72%)
Oct 21, 2016 2.850 2.900 2.850 2.900 17,422 +0.05(+1.75%)
Oct 20, 2016 2.750 2.900 2.750 2.850 8,430 +0.05(+1.79%)
Oct 19, 2016 2.750 2.850 2.750 2.800 11,207 +0.00(+0.00%)
Oct 18, 2016 2.750 2.800 2.655 2.800 15,964 +0.10(+3.70%)
Oct 17, 2016 2.650 2.700 2.500 2.700 70,171 +0.08(+2.86%)
Oct 14, 2016 2.760 2.860 2.560 2.625 120,972 -0.10(-3.85%)
Oct 13, 2016 2.830 2.830 2.710 2.730 77,653 -0.10(-3.53%)
Oct 12, 2016 2.800 2.860 2.600 2.830 145,944 +0.04(+1.43%)
Oct 11, 2016 2.850 2.940 2.700 2.790 41,012 -0.07(-2.45%)
Oct 10, 2016 2.780 2.990 2.780 2.860 94,515 +0.08(+2.88%)
Oct 07, 2016 2.870 2.980 2.750 2.780 41,049 -0.13(-4.46%)
Oct 06, 2016 2.800 2.910 2.800 2.910 9,952 +0.10(+3.56%)
Oct 05, 2016 2.900 2.950 2.800 2.810 22,592 -0.08(-2.76%)
Oct 04, 2016 2.810 2.920 2.770 2.890 31,025 +0.12(+4.33%)
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.