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 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%)
Nov 01, 2018 2.200 2.260 2.160 2.228 81,849 +0.03(+1.27%)
Oct 31, 2018 2.450 2.460 2.200 2.200 105,032 -0.26(-10.57%)
Oct 30, 2018 2.430 2.569 2.430 2.460 4,482 +0.09(+3.80%)
Oct 29, 2018 2.280 2.510 2.280 2.370 38,829 +0.11(+4.87%)
Oct 26, 2018 2.410 2.410 2.200 2.260 19,600 -0.20(-8.13%)
Oct 25, 2018 2.320 2.460 2.200 2.460 64,232 +0.20(+8.85%)
Oct 24, 2018 2.470 2.529 2.205 2.260 39,792 -0.21(-8.50%)
Oct 23, 2018 2.470 2.590 2.400 2.470 24,527 +0.00(+0.00%)
Oct 22, 2018 2.474 2.490 2.470 2.470 9,328 -0.12(-4.63%)
Oct 19, 2018 2.520 2.600 2.520 2.590 2,200 +0.09(+3.60%)
Oct 18, 2018 2.590 2.600 2.500 2.500 23,901 -0.05(-1.96%)
Oct 17, 2018 2.350 2.600 2.350 2.550 9,257 +0.19(+8.05%)
Oct 16, 2018 2.350 2.538 2.350 2.360 47,089 +0.06(+2.61%)
Oct 15, 2018 2.460 2.471 2.290 2.300 23,704 -0.14(-5.74%)
Oct 12, 2018 2.600 2.600 2.440 2.440 10,700 -0.06(-2.40%)
Oct 11, 2018 2.490 2.600 2.470 2.500 10,519 +0.01(+0.40%)
Oct 10, 2018 2.490 2.583 2.453 2.490 5,076 -0.14(-5.32%)
Oct 09, 2018 2.650 2.650 2.570 2.630 15,247 +0.11(+4.32%)
Oct 08, 2018 2.650 2.650 2.521 2.521 3,435 +0.02(+0.84%)
Oct 05, 2018 2.560 2.580 2.500 2.500 13,500 -0.06(-2.34%)
Oct 04, 2018 2.520 2.570 2.520 2.560 3,458 +0.00(+0.00%)
Oct 03, 2018 2.555 2.652 2.555 2.560 2,821 -0.00(-0.00%)
Oct 02, 2018 2.550 2.680 2.550 2.560 10,127 +0.01(+0.40%)
Oct 01, 2018 2.670 2.670 2.550 2.550 26,225 -0.15(-5.56%)
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%)
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.