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 (%)
Apr 30, 2015 4.200 4.250 4.160 4.170 29,275 -0.04(-0.95%)
Apr 29, 2015 4.370 4.390 4.210 4.210 19,044 -0.16(-3.66%)
Apr 28, 2015 4.290 4.400 4.200 4.370 31,382 +0.07(+1.63%)
Apr 27, 2015 4.380 4.390 4.280 4.300 59,114 -0.03(-0.69%)
Apr 24, 2015 4.280 4.400 4.210 4.330 59,862 +0.09(+2.12%)
Apr 23, 2015 4.210 4.280 4.180 4.240 44,536 +0.05(+1.19%)
Apr 22, 2015 4.200 4.300 4.150 4.190 44,178 +0.03(+0.72%)
Apr 21, 2015 4.150 4.240 4.020 4.160 50,823 +0.03(+0.73%)
Apr 20, 2015 4.050 4.150 4.020 4.130 44,750 +0.07(+1.72%)
Apr 17, 2015 4.240 4.260 4.033 4.060 62,525 -0.16(-3.79%)
Apr 16, 2015 4.250 4.340 4.180 4.220 59,266 -0.06(-1.40%)
Apr 15, 2015 4.180 4.310 4.140 4.280 50,498 +0.11(+2.51%)
Apr 14, 2015 4.130 4.250 4.130 4.175 65,709 -0.04(-0.83%)
Apr 13, 2015 4.300 4.310 4.170 4.210 69,112 -0.08(-1.86%)
Apr 10, 2015 4.500 4.500 4.170 4.290 88,861 -0.14(-3.16%)
Apr 09, 2015 4.370 4.574 4.310 4.430 109,890 +0.18(+4.24%)
Apr 08, 2015 4.200 4.300 4.190 4.250 101,567 +0.05(+1.19%)
Apr 07, 2015 4.050 4.240 4.050 4.200 93,289 +0.16(+3.96%)
Apr 06, 2015 3.970 4.060 3.970 4.040 64,343 +0.07(+1.76%)
Apr 02, 2015 3.940 3.970 3.970 3.970 42,600 +0.02(+0.51%)
Apr 01, 2015 4.010 4.010 3.820 3.950 49,909 -0.08(-1.99%)
Mar 31, 2015 3.840 4.110 3.750 4.030 115,450 +0.19(+4.95%)
Mar 30, 2015 3.930 3.930 3.680 3.840 119,448 -0.05(-1.29%)
Mar 27, 2015 3.820 4.080 3.820 3.890 92,588 -0.02(-0.51%)
Mar 26, 2015 4.120 4.140 3.900 3.910 228,574 -0.25(-6.01%)
Mar 25, 2015 4.510 4.729 4.050 4.160 306,895 -0.32(-7.14%)
Mar 24, 2015 4.750 4.750 4.400 4.480 405,720 -0.80(-15.15%)
Mar 23, 2015 5.280 5.399 5.160 5.280 99,604 +0.01(+0.19%)
Mar 20, 2015 5.410 5.420 5.200 5.270 68,260 -0.04(-0.75%)
Mar 19, 2015 5.100 5.459 5.000 5.310 124,009 +0.24(+4.79%)
Mar 18, 2015 4.802 5.070 4.711 5.067 101,482 +0.33(+6.90%)
Mar 17, 2015 4.630 4.760 4.610 4.740 51,467 +0.12(+2.60%)
Mar 16, 2015 4.520 4.670 4.510 4.620 42,105 +0.14(+3.12%)
Mar 13, 2015 4.510 4.560 4.450 4.480 44,497 -0.06(-1.32%)
Mar 12, 2015 4.560 4.670 4.520 4.540 51,293 -0.04(-0.88%)
Mar 11, 2015 4.790 4.840 4.500 4.580 72,046 -0.21(-4.38%)
Mar 10, 2015 4.950 4.980 4.540 4.790 154,345 -0.25(-4.96%)
Mar 09, 2015 5.150 5.150 4.980 5.040 62,121 -0.07(-1.37%)
Mar 06, 2015 5.030 5.300 5.000 5.110 103,216 +0.04(+0.79%)
Mar 05, 2015 5.060 5.150 4.990 5.070 81,395 +0.03(+0.60%)
Mar 04, 2015 5.080 5.210 4.940 5.040 57,245 -0.04(-0.79%)
Mar 03, 2015 5.080 5.140 5.000 5.080 25,655 +0.00(+0.00%)
Mar 02, 2015 5.130 5.320 5.000 5.080 89,068 -0.01(-0.20%)
Feb 27, 2015 5.300 5.350 5.020 5.090 141,755 -0.23(-4.32%)
Feb 26, 2015 5.200 5.370 5.200 5.320 75,557 +0.13(+2.50%)
Feb 25, 2015 5.140 5.310 5.100 5.190 53,382 +0.03(+0.58%)
Feb 24, 2015 5.250 5.400 5.160 5.160 93,243 -0.06(-1.15%)
Feb 23, 2015 5.440 5.560 5.190 5.220 98,865 -0.16(-2.97%)
Feb 20, 2015 5.490 5.740 5.380 5.380 59,767 -0.10(-1.82%)
Feb 19, 2015 5.440 5.500 5.430 5.480 15,919 +0.02(+0.37%)
Feb 18, 2015 5.480 5.517 5.350 5.460 59,508 -0.07(-1.27%)
Feb 17, 2015 5.730 5.960 5.310 5.530 309,055 -0.18(-3.15%)
Feb 13, 2015 5.530 5.710 5.710 5.710 225,000 +0.16(+2.88%)
Feb 12, 2015 5.470 5.550 5.330 5.550 155,082 +0.21(+3.93%)
Feb 11, 2015 5.400 5.450 5.190 5.340 85,781 -0.04(-0.74%)
Feb 10, 2015 5.300 5.460 5.000 5.380 123,034 +0.19(+3.66%)
Feb 09, 2015 5.470 5.470 5.100 5.190 117,442 -0.12(-2.26%)
Feb 06, 2015 5.390 5.630 5.180 5.310 173,287 -0.08(-1.48%)
Feb 05, 2015 6.000 6.490 5.110 5.390 1,679,622 +0.78(+16.92%)
Feb 04, 2015 4.860 4.880 4.530 4.610 84,111 -0.23(-4.67%)
Feb 03, 2015 4.530 4.859 4.520 4.836 73,231 +0.33(+7.23%)
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.