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 (%)
Nov 28, 2014 5.610 5.660 5.390 5.500 162,472 -0.14(-2.48%)
Nov 26, 2014 5.850 5.640 5.640 5.640 151,300 -0.24(-4.08%)
Nov 25, 2014 6.060 6.100 5.750 5.880 141,149 -0.17(-2.81%)
Nov 24, 2014 6.130 6.160 5.980 6.050 96,069 +0.00(+0.08%)
Nov 21, 2014 6.230 6.230 5.960 6.045 69,059 -0.04(-0.58%)
Nov 20, 2014 5.980 6.160 5.910 6.080 60,795 +0.03(+0.50%)
Nov 19, 2014 6.100 6.250 5.910 6.050 75,390 -0.04(-0.66%)
Nov 18, 2014 6.140 6.170 5.950 6.090 93,273 +0.02(+0.33%)
Nov 17, 2014 6.190 6.330 6.000 6.070 158,795 -0.16(-2.57%)
Nov 14, 2014 5.930 6.260 5.850 6.230 109,975 +0.29(+4.88%)
Nov 13, 2014 6.340 6.350 5.895 5.940 246,676 -0.35(-5.56%)
Nov 12, 2014 6.640 6.650 6.110 6.290 619,919 -0.50(-7.36%)
Nov 11, 2014 6.960 6.970 6.700 6.790 125,030 -0.14(-2.02%)
Nov 10, 2014 6.820 6.970 6.690 6.930 165,835 +0.13(+1.91%)
Nov 07, 2014 6.850 6.900 6.600 6.800 136,362 -0.05(-0.73%)
Nov 06, 2014 6.620 6.940 6.550 6.850 122,425 +0.18(+2.70%)
Nov 05, 2014 7.020 7.200 6.550 6.670 240,891 -0.30(-4.30%)
Nov 04, 2014 6.600 7.100 6.593 6.970 407,435 +0.37(+5.61%)
Nov 03, 2014 6.440 6.680 6.392 6.600 175,812 +0.13(+2.01%)
Oct 31, 2014 6.470 6.670 6.280 6.470 237,478 +0.19(+3.03%)
Oct 30, 2014 6.330 6.390 6.150 6.280 88,288 -0.11(-1.72%)
Oct 29, 2014 6.500 6.500 6.230 6.390 110,231 -0.08(-1.24%)
Oct 28, 2014 6.370 6.600 6.250 6.470 206,865 +0.18(+2.86%)
Oct 27, 2014 6.230 6.390 6.280 6.290 142,036 +0.01(+0.16%)
Oct 24, 2014 6.440 6.480 6.280 6.280 68,842 -0.20(-3.09%)
Oct 23, 2014 6.170 6.520 6.170 6.480 198,643 +0.35(+5.71%)
Oct 22, 2014 6.470 6.650 6.070 6.130 227,855 -0.34(-5.26%)
Oct 21, 2014 6.700 6.732 6.400 6.470 154,431 -0.22(-3.29%)
Oct 20, 2014 6.050 6.730 5.970 6.690 275,808 +0.57(+9.31%)
Oct 17, 2014 6.440 6.650 5.993 6.120 178,963 -0.20(-3.16%)
Oct 16, 2014 5.800 6.370 5.800 6.320 251,976 +0.39(+6.58%)
Oct 15, 2014 5.750 6.010 5.600 5.930 210,541 +0.04(+0.68%)
Oct 14, 2014 5.700 5.940 5.500 5.890 192,605 +0.12(+2.08%)
Oct 13, 2014 5.930 6.172 5.750 5.770 341,913 -0.22(-3.67%)
Oct 10, 2014 6.450 6.450 5.900 5.990 680,413 -0.60(-9.10%)
Oct 09, 2014 6.800 6.990 6.500 6.590 215,629 -0.29(-4.22%)
Oct 08, 2014 6.500 6.970 6.390 6.880 462,826 +0.16(+2.38%)
Oct 07, 2014 7.050 7.163 6.660 6.720 442,945 -0.39(-5.49%)
Oct 06, 2014 7.350 7.510 7.060 7.110 358,746 -0.22(-3.00%)
Oct 03, 2014 7.530 7.740 7.300 7.330 318,732 -0.10(-1.35%)
Oct 02, 2014 7.350 7.580 7.044 7.430 448,554 +0.04(+0.54%)
Oct 01, 2014 8.100 8.100 7.270 7.390 935,247 -0.55(-6.93%)
Sep 30, 2014 7.750 8.170 7.620 7.940 1,201,431 +0.23(+2.98%)
Sep 29, 2014 7.400 7.850 7.150 7.710 667,535 +0.44(+6.05%)
Sep 26, 2014 7.540 8.300 7.190 7.270 1,662,301 -0.44(-5.71%)
Sep 25, 2014 7.320 8.240 7.280 7.710 2,677,294 +0.37(+5.04%)
Sep 24, 2014 6.930 7.600 6.830 7.340 1,291,074 +0.39(+5.61%)
Sep 23, 2014 6.320 7.250 6.320 6.950 1,116,369 +0.63(+9.97%)
Sep 22, 2014 6.660 6.783 6.150 6.320 596,376 -0.42(-6.23%)
Sep 19, 2014 6.950 7.150 6.600 6.740 386,062 -0.19(-2.74%)
Sep 18, 2014 7.450 7.640 6.800 6.930 810,547 -0.49(-6.60%)
Sep 17, 2014 6.500 7.530 6.500 7.420 1,621,551 +0.96(+14.86%)
Sep 16, 2014 6.190 6.570 6.110 6.460 150,189 +0.20(+3.19%)
Sep 15, 2014 6.850 6.957 6.240 6.260 459,435 -0.62(-9.01%)
Sep 12, 2014 6.410 6.980 6.410 6.880 521,094 +0.47(+7.33%)
Sep 11, 2014 6.190 6.500 6.172 6.410 225,089 +0.12(+1.91%)
Sep 10, 2014 6.210 6.430 5.960 6.290 283,603 +0.05(+0.80%)
Sep 09, 2014 6.470 6.840 6.080 6.240 604,547 -0.31(-4.73%)
Sep 08, 2014 6.650 6.740 6.340 6.550 337,560 -0.20(-2.96%)
Sep 05, 2014 6.510 6.780 6.380 6.750 319,123 +0.26(+4.01%)
Sep 04, 2014 6.790 7.200 6.040 6.490 848,100 -0.30(-4.42%)
Sep 03, 2014 7.590 7.780 6.670 6.790 1,298,551 -0.44(-6.09%)
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.