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 28, 2019 4.050 4.450 3.940 4.240 2,025,800 +1.19(+39.02%)
Jun 27, 2019 3.060 3.080 3.030 3.050 11,699 -0.01(-0.33%)
Jun 26, 2019 3.020 3.060 3.020 3.060 1,708 +0.04(+1.32%)
Jun 25, 2019 3.070 3.090 3.020 3.020 15,738 -0.05(-1.63%)
Jun 24, 2019 3.060 3.100 3.060 3.070 12,364 +0.01(+0.33%)
Jun 21, 2019 3.000 3.080 3.000 3.060 8,800 +0.06(+2.00%)
Jun 20, 2019 3.050 3.060 3.000 3.000 6,351 -0.07(-2.28%)
Jun 19, 2019 3.110 3.140 3.020 3.070 4,219 -0.09(-2.85%)
Jun 18, 2019 3.060 3.160 3.040 3.160 4,644 +0.14(+4.64%)
Jun 17, 2019 3.020 3.090 3.020 3.020 3,172 -0.03(-0.98%)
Jun 14, 2019 3.055 3.090 3.031 3.050 5,900 -0.07(-2.24%)
Jun 13, 2019 3.032 3.140 3.032 3.120 21,764 +0.11(+3.65%)
Jun 12, 2019 3.050 3.180 2.980 3.010 48,626 -0.05(-1.63%)
Jun 11, 2019 3.270 3.330 2.994 3.060 104,835 -0.22(-6.71%)
Jun 10, 2019 3.440 3.440 3.230 3.280 51,134 -0.16(-4.65%)
Jun 07, 2019 3.383 3.440 3.349 3.440 14,600 +0.02(+0.58%)
Jun 06, 2019 3.437 3.453 3.400 3.420 7,260 -0.08(-2.29%)
Jun 05, 2019 3.390 3.500 3.340 3.500 8,409 +0.18(+5.42%)
Jun 04, 2019 3.410 3.500 3.310 3.320 31,533 -0.09(-2.64%)
Jun 03, 2019 3.380 3.460 3.356 3.410 39,527 +0.02(+0.59%)
May 31, 2019 3.453 3.453 3.373 3.390 19,100 -0.05(-1.45%)
May 30, 2019 3.450 3.450 3.397 3.440 12,196 -0.04(-1.15%)
May 29, 2019 3.470 3.480 3.450 3.480 4,419 -0.07(-1.97%)
May 28, 2019 3.500 3.573 3.429 3.550 13,404 +0.10(+2.90%)
May 24, 2019 3.460 3.490 3.450 3.450 4,500 +0.05(+1.47%)
May 23, 2019 3.450 3.480 3.360 3.400 24,963 -0.06(-1.73%)
May 22, 2019 3.660 3.660 3.450 3.460 28,582 -0.10(-2.95%)
May 21, 2019 3.560 3.662 3.560 3.565 18,105 +0.02(+0.42%)
May 20, 2019 3.650 3.650 3.450 3.550 35,516 -0.10(-2.74%)
May 17, 2019 3.600 3.680 3.560 3.650 9,700 +0.02(+0.55%)
May 16, 2019 3.740 3.748 3.588 3.630 26,709 +0.06(+1.68%)
May 15, 2019 3.530 3.790 3.530 3.570 36,368 +0.00(+0.00%)
May 14, 2019 3.620 3.760 3.550 3.570 16,145 +0.21(+6.25%)
May 13, 2019 3.500 3.600 3.200 3.360 98,764 -0.20(-5.62%)
May 10, 2019 3.610 3.750 3.538 3.560 47,500 -0.11(-3.00%)
May 09, 2019 3.700 3.745 3.600 3.670 30,532 -0.08(-2.14%)
May 08, 2019 3.700 3.830 3.700 3.750 8,197 +0.00(+0.00%)
May 07, 2019 3.780 3.780 3.678 3.750 62,822 -0.01(-0.31%)
May 06, 2019 3.800 3.800 3.600 3.762 30,844 -0.05(-1.27%)
May 03, 2019 3.850 3.970 3.660 3.810 54,300 -0.03(-0.78%)
May 02, 2019 3.550 3.850 3.500 3.840 109,816 +0.30(+8.47%)
May 01, 2019 3.610 3.830 3.520 3.540 42,330 -0.10(-2.82%)
Apr 30, 2019 3.730 3.840 3.601 3.643 64,747 -0.12(-3.12%)
Apr 29, 2019 3.470 3.849 3.420 3.760 113,631 +0.27(+7.74%)
Apr 26, 2019 3.400 3.500 3.300 3.490 218,700 +0.36(+11.32%)
Apr 25, 2019 3.140 3.150 3.107 3.135 13,830 +0.02(+0.80%)
Apr 24, 2019 3.070 3.195 3.070 3.110 13,005 +0.10(+3.32%)
Apr 23, 2019 3.020 3.030 2.990 3.010 14,395 +0.00(+0.00%)
Apr 22, 2019 3.080 3.090 3.010 3.010 12,677 -0.01(-0.33%)
Apr 18, 2019 3.050 3.095 3.000 3.020 25,400 +0.04(+1.34%)
Apr 17, 2019 3.000 3.070 2.980 2.980 38,373 +0.02(+0.68%)
Apr 16, 2019 2.990 2.992 2.960 2.960 16,458 +0.01(+0.34%)
Apr 15, 2019 2.950 3.010 2.950 2.950 5,844 +0.00(+0.00%)
Apr 12, 2019 3.010 3.059 2.950 2.950 14,400 -0.06(-1.99%)
Apr 11, 2019 3.000 3.030 2.950 3.010 12,611 +0.01(+0.33%)
Apr 10, 2019 3.010 3.020 2.960 3.000 14,550 +0.01(+0.33%)
Apr 09, 2019 2.960 3.000 2.960 2.990 18,811 -0.08(-2.61%)
Apr 08, 2019 3.020 3.070 2.980 3.070 15,428 +0.13(+4.42%)
Apr 05, 2019 3.050 3.070 2.940 2.940 6,400 -0.01(-0.34%)
Apr 04, 2019 3.170 3.180 2.930 2.950 71,334 -0.19(-6.05%)
Apr 03, 2019 3.080 3.140 3.020 3.140 17,087 +0.10(+3.29%)
Apr 02, 2019 2.960 3.049 2.950 3.040 16,525 +0.10(+3.40%)
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.