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 (%)
Aug 31, 2018 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 30, 2018 2.900 2.950 2.850 2.850 11,345 -0.05(-1.72%)
Aug 29, 2018 2.900 2.900 2.850 2.900 6,685 +0.02(+0.87%)
Aug 28, 2018 2.900 2.950 2.850 2.875 11,325 +0.02(+0.88%)
Aug 27, 2018 2.910 2.933 2.850 2.850 11,269 +0.00(+0.00%)
Aug 24, 2018 3.000 3.000 2.800 2.850 8,700 -0.15(-5.00%)
Aug 23, 2018 2.950 3.000 2.950 3.000 1,633 +0.05(+1.69%)
Aug 22, 2018 2.950 3.000 2.950 2.950 3,681 +0.00(+0.00%)
Aug 21, 2018 3.005 3.005 2.950 2.950 4,751 -0.05(-1.67%)
Aug 20, 2018 3.000 3.050 2.955 3.000 12,612 +0.02(+0.84%)
Aug 17, 2018 3.050 3.050 2.950 2.975 14,000 -0.07(-2.46%)
Aug 16, 2018 3.050 3.100 3.050 3.050 3,052 +0.00(+0.00%)
Aug 15, 2018 3.000 3.050 3.000 3.050 4,924 -0.05(-1.45%)
Aug 14, 2018 3.000 3.095 2.950 3.095 16,452 +0.04(+1.14%)
Aug 13, 2018 3.400 3.400 3.050 3.060 27,555 -0.09(-3.01%)
Aug 10, 2018 3.200 3.292 3.150 3.155 12,200 -0.10(-2.92%)
Aug 09, 2018 3.250 3.350 3.200 3.250 10,499 +0.05(+1.56%)
Aug 08, 2018 2.900 3.250 2.900 3.200 53,719 +0.35(+12.08%)
Aug 07, 2018 2.900 2.905 2.800 2.855 9,138 -0.04(-1.55%)
Aug 06, 2018 2.850 3.000 2.607 2.900 47,462 -0.05(-1.69%)
Aug 03, 2018 2.800 2.950 2.800 2.950 21,300 +0.15(+5.36%)
Aug 02, 2018 2.820 2.850 2.800 2.800 8,153 -0.05(-1.75%)
Aug 01, 2018 2.850 2.900 2.800 2.850 13,050 +0.00(+0.00%)
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%)
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.