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 (%)
Sep 28, 2018 2.700 2.700 2.650 2.700 2,200 +0.03(+0.93%)
Sep 27, 2018 2.669 2.675 2.650 2.675 1,664 +0.02(+0.75%)
Sep 26, 2018 2.650 2.675 2.650 2.655 8,295 +0.05(+2.12%)
Sep 25, 2018 2.655 2.655 2.600 2.600 1,849 -0.07(-2.80%)
Sep 24, 2018 2.600 2.675 2.600 2.675 2,433 +0.07(+2.88%)
Sep 21, 2018 2.650 2.650 2.600 2.600 4,500 -0.05(-1.89%)
Sep 20, 2018 2.650 2.676 2.650 2.650 4,931 +0.00(+0.00%)
Sep 19, 2018 2.600 2.675 2.600 2.650 3,569 +0.00(+0.00%)
Sep 18, 2018 2.650 2.700 2.550 2.650 19,435 -0.03(-1.26%)
Sep 17, 2018 2.700 2.700 2.650 2.684 11,556 -0.02(-0.60%)
Sep 14, 2018 2.550 2.700 2.550 2.700 20,200 +0.15(+5.88%)
Sep 13, 2018 2.600 2.600 2.550 2.550 4,429 -0.04(-1.64%)
Sep 12, 2018 2.550 2.593 2.500 2.593 12,656 -0.01(-0.28%)
Sep 11, 2018 2.600 2.610 2.550 2.600 12,263 +0.00(+0.00%)
Sep 10, 2018 2.600 2.639 2.600 2.600 10,118 -0.10(-3.70%)
Sep 07, 2018 2.600 2.750 2.600 2.700 15,300 +0.10(+3.85%)
Sep 06, 2018 2.700 2.750 2.600 2.600 59,473 -0.11(-3.90%)
Sep 05, 2018 2.750 2.832 2.700 2.705 32,358 -0.09(-3.38%)
Sep 04, 2018 2.900 2.900 2.775 2.800 35,822 +0.00(+0.00%)
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%)
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.