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 (%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.20(+5.63%)
Mar 28, 2018 3.600 3.600 3.455 3.550 37,777 -0.05(-1.39%)
Mar 27, 2018 3.600 3.750 3.500 3.600 44,350 +0.05(+1.41%)
Mar 26, 2018 3.700 3.700 3.500 3.550 33,005 -0.05(-1.39%)
Mar 23, 2018 3.700 3.750 3.500 3.600 37,908 -0.15(-4.00%)
Mar 22, 2018 3.800 3.840 3.650 3.750 11,062 -0.05(-1.32%)
Mar 21, 2018 3.800 3.862 3.700 3.800 9,323 +0.00(+0.00%)
Mar 20, 2018 3.800 4.000 3.650 3.800 15,321 +0.00(+0.00%)
Mar 19, 2018 3.969 3.969 3.700 3.800 55,714 -0.20(-5.00%)
Mar 16, 2018 3.900 4.000 3.900 4.000 37,597 +0.10(+2.56%)
Mar 15, 2018 4.100 4.100 3.850 3.900 51,079 -0.15(-3.70%)
Mar 14, 2018 4.200 4.205 4.050 4.050 72,386 -0.15(-3.57%)
Mar 13, 2018 4.100 4.325 3.950 4.200 167,338 +0.10(+2.44%)
Mar 12, 2018 3.900 4.105 3.700 4.100 131,565 +0.25(+6.49%)
Mar 09, 2018 3.600 3.850 3.550 3.850 58,208 +0.30(+8.45%)
Mar 08, 2018 3.500 3.600 3.400 3.550 22,835 +0.05(+1.43%)
Mar 07, 2018 3.400 3.500 3.350 3.500 46,066 +0.05(+1.45%)
Mar 06, 2018 3.400 3.500 3.350 3.450 15,470 +0.10(+2.99%)
Mar 05, 2018 3.400 3.450 3.250 3.350 42,794 -0.05(-1.47%)
Mar 02, 2018 3.200 3.400 3.200 3.400 55,165 +0.17(+5.43%)
Mar 01, 2018 3.250 3.300 3.150 3.225 69,025 -0.02(-0.77%)
Feb 28, 2018 3.400 3.450 3.150 3.250 211,370 -0.10(-2.99%)
Feb 27, 2018 3.500 3.550 3.350 3.350 166,144 -0.20(-5.63%)
Feb 26, 2018 3.500 3.600 3.500 3.550 42,696 +0.05(+1.43%)
Feb 23, 2018 3.550 3.600 3.500 3.500 32,919 -0.05(-1.41%)
Feb 22, 2018 3.650 3.800 3.500 3.550 36,683 -0.10(-2.74%)
Feb 21, 2018 3.700 3.726 3.600 3.650 30,644 +0.05(+1.39%)
Feb 20, 2018 3.750 3.800 3.600 3.600 86,226 -0.20(-5.26%)
Feb 16, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 15, 2018 3.850 3.924 3.623 3.800 43,352 +0.05(+1.33%)
Feb 14, 2018 3.650 3.795 3.600 3.750 28,597 +0.10(+2.74%)
Feb 13, 2018 3.650 3.700 3.650 3.650 11,494 +0.00(+0.00%)
Feb 12, 2018 3.500 3.700 3.500 3.650 28,850 +0.15(+4.29%)
Feb 09, 2018 3.550 3.600 3.412 3.500 40,833 +0.00(+0.00%)
Feb 08, 2018 3.750 3.825 3.500 3.500 70,513 -0.30(-7.89%)
Feb 07, 2018 3.800 3.845 3.800 3.800 26,960 +0.05(+1.33%)
Feb 06, 2018 3.600 3.850 3.505 3.750 70,779 +0.05(+1.35%)
Feb 05, 2018 4.000 4.000 3.700 3.700 91,600 -0.30(-7.50%)
Feb 02, 2018 4.100 4.100 4.000 4.000 71,372 -0.10(-2.44%)
Feb 01, 2018 4.150 4.220 4.075 4.100 32,970 -0.10(-2.38%)
Jan 31, 2018 4.300 4.450 4.200 4.200 52,749 -0.05(-1.18%)
Jan 30, 2018 4.250 4.250 4.008 4.250 41,413 -0.05(-1.28%)
Jan 29, 2018 4.350 4.425 4.300 4.305 41,876 -0.04(-1.03%)
Jan 26, 2018 4.200 4.400 4.200 4.350 53,137 +0.15(+3.57%)
Jan 25, 2018 4.100 4.200 4.100 4.200 38,984 +0.10(+2.44%)
Jan 24, 2018 4.150 4.150 4.100 4.100 51,520 +0.00(+0.00%)
Jan 23, 2018 4.150 4.200 4.100 4.100 17,319 -0.05(-1.20%)
Jan 22, 2018 4.200 4.245 4.100 4.150 22,239 -0.10(-2.35%)
Jan 19, 2018 4.200 4.250 4.100 4.250 41,667 +0.05(+1.19%)
Jan 18, 2018 4.155 4.200 4.112 4.200 41,805 +0.00(+0.12%)
Jan 17, 2018 4.200 4.250 4.100 4.195 43,434 -0.00(-0.12%)
Jan 16, 2018 4.100 4.250 4.100 4.200 41,942 +0.10(+2.44%)
Jan 12, 2018 4.100 4.100 4.100 0 +0.05(+1.23%)
Jan 11, 2018 4.150 4.150 4.050 4.050 49,935 -0.05(-1.22%)
Jan 10, 2018 4.150 4.300 4.050 4.100 22,840 -0.08(-1.80%)
Jan 09, 2018 4.050 4.200 4.000 4.175 47,630 +0.12(+3.09%)
Jan 08, 2018 4.350 4.350 4.050 4.050 41,164 -0.25(-5.81%)
Jan 05, 2018 4.050 4.300 4.000 4.300 96,736 +0.25(+6.17%)
Jan 04, 2018 3.850 4.100 3.850 4.050 100,472 +0.25(+6.58%)
Jan 03, 2018 4.000 4.100 3.750 3.800 111,984 -0.15(-3.80%)
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.