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 (%)
Jan 31, 2019 3.020 3.020 2.900 2.910 16,391 -0.11(-3.64%)
Jan 30, 2019 3.000 3.160 2.985 3.020 10,049 -0.03(-0.98%)
Jan 29, 2019 3.180 3.180 3.010 3.050 35,599 -0.15(-4.69%)
Jan 28, 2019 3.100 3.270 3.066 3.200 27,109 +0.15(+4.92%)
Jan 25, 2019 2.870 3.100 2.870 3.050 103,600 +0.20(+7.02%)
Jan 24, 2019 2.850 2.860 2.710 2.850 35,262 -0.02(-0.70%)
Jan 23, 2019 2.930 2.930 2.500 2.870 41,880 +0.00(+0.00%)
Jan 22, 2019 2.440 2.950 2.440 2.870 178,187 +0.43(+17.62%)
Jan 18, 2019 2.400 2.480 2.330 2.440 27,300 +0.07(+2.95%)
Jan 17, 2019 2.410 2.440 2.280 2.370 21,444 -0.06(-2.67%)
Jan 16, 2019 2.450 2.480 2.410 2.435 24,660 -0.02(-0.61%)
Jan 15, 2019 2.430 2.450 2.400 2.450 6,485 +0.02(+0.82%)
Jan 14, 2019 2.350 2.450 2.309 2.430 47,958 +0.08(+3.40%)
Jan 11, 2019 2.350 2.350 2.320 2.350 7,000 +0.02(+0.86%)
Jan 10, 2019 2.350 2.350 2.270 2.330 31,291 -0.01(-0.43%)
Jan 09, 2019 2.270 2.350 2.250 2.340 12,298 +0.10(+4.46%)
Jan 08, 2019 2.211 2.350 2.211 2.240 4,723 -0.11(-4.68%)
Jan 07, 2019 2.270 2.350 2.201 2.350 6,833 +0.10(+4.44%)
Jan 04, 2019 2.340 2.350 2.210 2.250 9,300 +0.09(+4.17%)
Jan 03, 2019 2.180 2.340 2.160 2.160 11,892 -0.09(-4.00%)
Jan 02, 2019 2.150 2.300 2.121 2.250 7,602 +0.08(+3.69%)
Dec 31, 2018 2.300 2.300 2.140 2.170 81,000 -0.12(-5.24%)
Dec 28, 2018 2.350 2.360 2.200 2.290 34,400 -0.08(-3.38%)
Dec 27, 2018 2.280 2.391 2.179 2.370 23,340 +0.09(+3.95%)
Dec 26, 2018 2.300 2.300 2.070 2.280 48,874 -0.11(-4.60%)
Dec 24, 2018 2.400 2.400 2.130 2.390 20,900 +0.10(+4.37%)
Dec 21, 2018 2.400 2.400 2.260 2.290 20,100 +0.02(+0.88%)
Dec 20, 2018 2.460 2.460 2.175 2.270 63,018 -0.16(-6.58%)
Dec 19, 2018 2.400 2.440 2.400 2.430 13,795 +0.07(+2.97%)
Dec 18, 2018 2.400 2.400 2.310 2.360 30,259 -0.02(-0.84%)
Dec 17, 2018 2.410 2.415 2.350 2.380 32,477 -0.03(-1.24%)
Dec 14, 2018 2.450 2.450 2.390 2.410 7,200 +0.00(+0.00%)
Dec 13, 2018 2.470 2.470 2.400 2.410 13,879 -0.04(-1.63%)
Dec 12, 2018 2.550 2.550 2.450 2.450 19,329 -0.10(-3.92%)
Dec 11, 2018 2.440 2.550 2.400 2.550 33,003 +0.15(+6.25%)
Dec 10, 2018 2.400 2.474 2.210 2.400 69,593 +0.07(+3.00%)
Dec 07, 2018 2.460 2.600 2.310 2.330 36,200 -0.08(-3.32%)
Dec 06, 2018 2.520 2.520 2.370 2.410 15,866 +0.00(+0.00%)
Dec 04, 2018 2.480 2.550 2.410 2.410 42,600 -0.11(-4.37%)
Dec 03, 2018 2.460 2.523 2.460 2.520 19,827 +0.10(+4.13%)
Nov 30, 2018 2.610 2.640 2.420 2.420 4,200 -0.22(-8.33%)
Nov 29, 2018 2.560 2.640 2.431 2.640 31,594 +0.07(+2.72%)
Nov 28, 2018 2.650 2.660 2.540 2.570 6,362 -0.12(-4.46%)
Nov 27, 2018 2.610 2.690 2.550 2.690 9,281 +0.08(+3.07%)
Nov 26, 2018 2.740 2.750 2.560 2.610 23,555 -0.09(-3.33%)
Nov 23, 2018 2.670 2.710 2.560 2.700 29,200 +0.00(+0.00%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.03(-1.10%)
Nov 20, 2018 2.650 2.730 2.560 2.730 18,451 +0.03(+1.11%)
Nov 19, 2018 2.700 2.740 2.530 2.700 30,579 +0.00(+0.00%)
Nov 16, 2018 2.700 2.700 2.600 2.700 63,700 +0.00(+0.00%)
Nov 15, 2018 2.540 2.700 2.540 2.700 20,074 +0.16(+6.30%)
Nov 14, 2018 2.450 2.649 2.360 2.540 34,923 +0.08(+3.25%)
Nov 13, 2018 2.590 2.750 2.450 2.460 104,357 +0.10(+4.24%)
Nov 12, 2018 2.310 2.400 2.310 2.360 37,064 +0.09(+3.96%)
Nov 09, 2018 2.360 2.360 2.250 2.270 24,500 -0.10(-4.22%)
Nov 08, 2018 2.340 2.413 2.340 2.370 19,649 +0.01(+0.42%)
Nov 07, 2018 2.410 2.422 2.300 2.360 51,109 +0.04(+1.72%)
Nov 06, 2018 2.240 2.350 2.240 2.320 26,006 +0.03(+1.31%)
Nov 05, 2018 2.200 2.370 2.200 2.290 10,737 +0.08(+3.62%)
Nov 02, 2018 2.240 2.390 2.150 2.210 19,200 -0.02(-0.81%)
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.