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 (%)
Jun 30, 2015 3.790 3.880 3.780 3.850 15,502 +0.05(+1.32%)
Jun 29, 2015 3.910 3.910 3.800 3.800 87,793 -0.18(-4.52%)
Jun 26, 2015 4.050 4.060 3.850 3.980 92,315 -0.08(-1.97%)
Jun 25, 2015 4.080 4.209 4.040 4.060 30,887 -0.06(-1.46%)
Jun 24, 2015 4.070 4.200 4.050 4.120 36,071 +0.00(+0.00%)
Jun 23, 2015 4.020 4.200 4.020 4.120 56,715 +0.07(+1.73%)
Jun 22, 2015 4.200 4.200 4.010 4.050 34,411 -0.17(-4.03%)
Jun 19, 2015 4.290 4.290 3.810 4.220 130,792 -0.03(-0.71%)
Jun 18, 2015 4.270 4.330 4.240 4.250 33,034 -0.06(-1.39%)
Jun 17, 2015 4.300 4.330 4.220 4.310 45,736 +0.00(+0.00%)
Jun 16, 2015 4.464 4.500 4.210 4.310 70,534 -0.14(-3.15%)
Jun 15, 2015 4.536 4.619 4.450 4.450 45,725 -0.13(-2.84%)
Jun 12, 2015 4.500 4.800 4.454 4.580 104,510 +0.10(+2.23%)
Jun 11, 2015 4.490 4.510 4.420 4.480 24,260 +0.01(+0.22%)
Jun 10, 2015 4.530 4.650 4.430 4.470 25,682 -0.05(-1.11%)
Jun 09, 2015 4.470 4.540 4.470 4.520 12,483 +0.03(+0.67%)
Jun 08, 2015 4.590 4.590 4.480 4.490 12,010 -0.10(-2.18%)
Jun 05, 2015 4.590 4.670 4.480 4.590 36,362 -0.03(-0.65%)
Jun 04, 2015 4.660 4.660 4.380 4.620 15,891 -0.05(-1.07%)
Jun 03, 2015 4.530 4.700 4.470 4.670 61,982 +0.16(+3.55%)
Jun 02, 2015 4.400 4.540 4.350 4.510 33,328 +0.06(+1.35%)
Jun 01, 2015 4.420 4.509 4.410 4.450 21,986 +0.03(+0.68%)
May 29, 2015 4.510 4.550 4.412 4.420 19,940 -0.16(-3.43%)
May 28, 2015 4.578 4.630 4.420 4.577 58,787 -0.06(-1.36%)
May 27, 2015 4.550 4.640 4.482 4.640 29,666 +0.09(+1.98%)
May 26, 2015 4.630 4.640 4.520 4.550 28,711 -0.04(-0.87%)
May 22, 2015 4.580 4.590 4.590 4.590 24,600 -0.02(-0.43%)
May 21, 2015 4.630 4.630 4.410 4.610 43,018 -0.03(-0.65%)
May 20, 2015 4.390 4.650 4.350 4.640 62,561 +0.25(+5.69%)
May 19, 2015 4.510 4.670 4.390 4.390 33,925 -0.11(-2.44%)
May 18, 2015 4.870 4.880 4.500 4.500 81,815 -0.41(-8.35%)
May 15, 2015 4.930 4.970 4.900 4.910 30,153 +0.01(+0.20%)
May 14, 2015 5.000 5.000 4.900 4.900 42,411 -0.06(-1.21%)
May 13, 2015 4.980 4.990 4.910 4.960 29,406 +0.02(+0.40%)
May 12, 2015 4.990 4.990 4.790 4.940 98,778 -0.04(-0.80%)
May 11, 2015 4.810 5.000 4.780 4.980 104,852 +0.17(+3.53%)
May 08, 2015 4.300 4.820 4.000 4.810 299,036 +0.48(+11.16%)
May 07, 2015 4.569 4.570 4.300 4.327 43,277 -0.17(-3.84%)
May 06, 2015 4.700 4.920 4.470 4.500 78,405 -0.13(-2.81%)
May 05, 2015 4.540 4.700 4.435 4.630 164,871 +0.00(+0.00%)
May 04, 2015 4.490 4.630 4.425 4.630 99,255 +0.19(+4.28%)
May 01, 2015 4.260 4.570 4.231 4.440 143,765 +0.27(+6.47%)
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%)
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.