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 (%)
Jul 31, 2018 2.850 2.900 2.850 2.850 19,318 +0.00(+0.00%)
Jul 30, 2018 2.900 2.932 2.850 2.850 25,596 -0.05(-1.72%)
Jul 27, 2018 2.900 2.950 2.900 2.900 10,500 +0.00(+0.00%)
Jul 26, 2018 2.850 2.950 2.850 2.900 9,159 +0.03(+1.05%)
Jul 25, 2018 2.900 2.900 2.850 2.870 10,768 +0.02(+0.70%)
Jul 24, 2018 2.950 2.950 2.850 2.850 33,769 -0.09(-2.96%)
Jul 23, 2018 2.900 2.950 2.900 2.937 26,133 -0.04(-1.28%)
Jul 20, 2018 2.950 2.975 2.950 2.975 1,618 +0.05(+1.71%)
Jul 19, 2018 2.950 3.000 2.900 2.925 21,267 -0.08(-2.50%)
Jul 18, 2018 3.000 3.050 2.950 3.000 38,052 +0.04(+1.22%)
Jul 17, 2018 2.966 3.015 2.950 2.964 16,387 -0.04(-1.20%)
Jul 16, 2018 2.950 3.012 2.950 3.000 14,885 +0.00(+0.17%)
Jul 13, 2018 3.200 3.200 2.950 2.995 53,551 -0.23(-7.13%)
Jul 12, 2018 3.164 3.250 3.164 3.225 12,549 +0.12(+4.03%)
Jul 11, 2018 3.150 3.200 3.100 3.100 8,994 -0.10(-3.13%)
Jul 10, 2018 3.150 3.200 3.150 3.200 8,040 +0.05(+1.59%)
Jul 09, 2018 3.050 3.150 3.050 3.150 17,860 +0.15(+5.00%)
Jul 06, 2018 2.922 3.000 2.922 3.000 6,094 +0.12(+4.35%)
Jul 05, 2018 3.000 3.000 2.850 2.875 66,737 -0.12(-4.17%)
Jul 03, 2018 3.000 3.000 3.000 0 -0.10(-3.23%)
Jul 02, 2018 3.100 3.100 3.000 3.100 38,476 +0.00(+0.00%)
Jun 29, 2018 3.150 3.150 3.100 3.100 7,445 -0.04(-1.43%)
Jun 28, 2018 3.100 3.150 3.100 3.145 8,963 +0.04(+1.45%)
Jun 27, 2018 3.200 3.200 3.100 3.100 22,929 -0.10(-3.13%)
Jun 26, 2018 3.200 3.250 3.150 3.200 16,099 +0.00(+0.00%)
Jun 25, 2018 3.150 3.200 3.150 3.200 25,118 +0.05(+1.59%)
Jun 22, 2018 3.171 3.205 3.164 3.150 13,848 -0.08(-2.33%)
Jun 21, 2018 3.150 3.250 3.150 3.225 11,336 +0.02(+0.78%)
Jun 20, 2018 3.250 3.250 3.150 3.200 18,277 +0.00(+0.00%)
Jun 19, 2018 3.250 3.300 3.150 3.200 36,767 -0.10(-3.03%)
Jun 18, 2018 3.400 3.400 3.300 3.300 11,440 -0.10(-2.94%)
Jun 15, 2018 3.350 3.350 3.400 22,281 +0.05(+1.49%)
Jun 14, 2018 3.350 3.400 3.321 3.350 28,177 +0.00(+0.00%)
Jun 13, 2018 3.350 3.350 3.305 3.350 22,658 -0.05(-1.47%)
Jun 12, 2018 3.400 3.400 3.250 3.400 46,815 +0.12(+3.82%)
Jun 11, 2018 3.350 3.400 3.275 3.275 24,550 -0.12(-3.68%)
Jun 08, 2018 3.250 3.400 3.250 3.400 35,730 +0.15(+4.62%)
Jun 07, 2018 3.350 3.400 3.155 3.250 40,007 -0.10(-2.99%)
Jun 06, 2018 3.400 3.350 57,024 +0.08(+2.29%)
Jun 05, 2018 3.400 3.458 3.100 3.275 154,548 -0.12(-3.68%)
Jun 04, 2018 3.500 3.500 2.950 3.400 618,974 +0.52(+18.26%)
Jun 01, 2018 2.800 2.932 2.800 2.875 39,616 +0.12(+4.55%)
May 31, 2018 2.850 2.850 2.750 2.750 12,838 -0.05(-1.79%)
May 30, 2018 2.850 2.850 2.750 2.800 17,272 -0.05(-1.75%)
May 29, 2018 2.850 2.850 2.750 2.850 34,387 -0.04(-1.49%)
May 25, 2018 2.893 2.893 2.893 0 +0.04(+1.51%)
May 24, 2018 2.950 2.950 2.755 2.850 76,267 -0.10(-3.39%)
May 23, 2018 3.000 3.000 2.900 2.950 38,822 -0.05(-1.67%)
May 22, 2018 3.000 3.000 2.950 3.000 10,122 +0.00(+0.00%)
May 21, 2018 3.000 3.000 2.950 3.000 41,170 +0.00(+0.00%)
May 18, 2018 3.000 3.000 2.950 3.000 10,367 +0.05(+1.69%)
May 17, 2018 3.050 3.076 2.950 2.950 105,646 -0.15(-4.84%)
May 16, 2018 3.100 3.200 3.100 3.100 34,087 +0.00(+0.00%)
May 15, 2018 3.050 3.200 2.950 3.100 45,342 +0.00(+0.00%)
May 14, 2018 3.050 3.250 3.050 3.100 112,285 -0.10(-3.13%)
May 11, 2018 3.050 3.300 2.850 3.200 178,415 -0.40(-11.11%)
May 10, 2018 3.450 3.600 3.350 3.600 63,917 +0.20(+5.88%)
May 09, 2018 3.250 3.400 3.250 3.400 29,672 +0.15(+4.62%)
May 08, 2018 3.300 3.316 3.250 3.250 7,744 -0.05(-1.52%)
May 07, 2018 3.250 3.350 3.250 3.300 24,479 +0.05(+1.54%)
May 04, 2018 3.250 3.350 3.250 3.250 17,817 -0.15(-4.41%)
May 03, 2018 3.300 3.400 3.300 3.400 8,375 +0.10(+3.03%)
May 02, 2018 3.300 3.400 3.300 3.300 17,413 +0.00(+0.00%)
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.