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 (%)
Jul 31, 2017 4.950 4.950 4.800 4.950 92,833 +0.00(+0.00%)
Jul 28, 2017 4.700 4.950 4.700 4.950 104,225 +0.20(+4.21%)
Jul 27, 2017 4.850 4.850 4.600 4.750 91,764 -0.10(-2.06%)
Jul 26, 2017 4.850 4.950 4.750 4.850 182,097 +0.10(+2.11%)
Jul 25, 2017 4.600 4.908 4.600 4.750 181,719 +0.15(+3.26%)
Jul 24, 2017 4.450 4.600 4.350 4.600 71,083 +0.15(+3.37%)
Jul 21, 2017 4.700 4.750 4.350 4.450 185,478 -0.20(-4.30%)
Jul 20, 2017 4.650 4.800 4.428 4.650 506,501 +0.55(+13.41%)
Jul 19, 2017 4.200 4.300 4.050 4.100 139,036 -0.05(-1.20%)
Jul 18, 2017 4.100 4.200 3.900 4.150 56,438 +0.10(+2.47%)
Jul 17, 2017 3.750 4.150 3.750 4.050 208,578 +0.20(+5.19%)
Jul 14, 2017 3.700 3.850 3.450 3.850 179,540 +0.40(+11.59%)
Jul 13, 2017 3.450 3.500 3.350 3.450 51,911 -0.08(-2.35%)
Jul 12, 2017 3.550 3.600 3.350 3.533 89,579 -0.02(-0.48%)
Jul 11, 2017 3.550 3.650 3.550 3.550 46,428 +0.00(+0.00%)
Jul 10, 2017 3.350 3.600 3.350 3.550 73,141 +0.20(+5.97%)
Jul 07, 2017 3.250 3.450 3.250 3.350 94,713 +0.10(+3.08%)
Jul 06, 2017 3.600 3.650 3.150 3.250 299,116 -0.40(-10.96%)
Jul 05, 2017 3.700 3.750 3.600 3.650 31,368 -0.10(-2.67%)
Jul 03, 2017 3.650 3.750 3.650 3.750 19,680 +0.10(+2.74%)
Jun 30, 2017 3.650 3.750 3.600 3.650 47,114 +0.05(+1.39%)
Jun 29, 2017 3.750 3.850 3.600 3.600 64,261 -0.20(-5.26%)
Jun 28, 2017 3.750 3.800 3.750 3.800 48,286 +0.05(+1.33%)
Jun 27, 2017 3.850 4.000 3.629 3.750 51,730 +0.00(+0.00%)
Jun 26, 2017 3.900 4.000 3.750 3.750 83,990 -0.15(-3.85%)
Jun 23, 2017 3.850 4.000 3.850 3.900 34,203 +0.00(+0.00%)
Jun 22, 2017 3.850 3.950 3.800 3.900 59,184 +0.05(+1.30%)
Jun 21, 2017 3.800 3.900 3.750 3.850 52,016 +0.00(+0.00%)
Jun 20, 2017 3.700 3.950 3.700 3.850 57,317 +0.00(+0.00%)
Jun 19, 2017 4.000 4.000 3.605 3.850 185,008 -0.15(-3.75%)
Jun 16, 2017 4.000 4.250 4.000 4.000 225,929 +0.00(+0.00%)
Jun 15, 2017 3.750 4.150 3.750 4.000 216,373 +0.25(+6.67%)
Jun 14, 2017 4.600 4.700 3.500 3.750 846,482 -0.90(-19.35%)
Jun 13, 2017 4.700 4.800 4.600 4.650 137,996 -0.10(-2.11%)
Jun 12, 2017 4.700 4.800 4.700 4.750 131,626 +0.00(+0.00%)
Jun 09, 2017 4.800 4.900 4.650 4.750 230,735 -0.05(-1.04%)
Jun 08, 2017 4.800 4.850 4.750 4.800 64,464 -0.05(-1.03%)
Jun 07, 2017 5.000 5.000 4.750 4.850 123,408 -0.15(-3.00%)
Jun 06, 2017 5.050 5.250 4.874 5.000 162,882 +0.00(+0.00%)
Jun 05, 2017 5.050 5.400 4.850 5.000 406,630 +0.00(+0.00%)
Jun 02, 2017 4.750 5.050 4.750 5.000 209,491 +0.20(+4.17%)
Jun 01, 2017 4.800 5.050 4.575 4.800 242,376 +0.10(+2.13%)
May 31, 2017 4.850 4.850 4.575 4.700 86,715 -0.10(-2.08%)
May 30, 2017 4.600 4.850 4.550 4.800 103,661 +0.25(+5.49%)
May 26, 2017 4.350 4.700 4.350 4.550 85,447 +0.15(+3.41%)
May 25, 2017 4.450 4.505 4.350 4.400 79,392 -0.05(-1.12%)
May 24, 2017 4.550 4.700 4.325 4.450 140,335 -0.05(-1.11%)
May 23, 2017 4.450 4.550 4.350 4.500 88,579 +0.05(+1.12%)
May 22, 2017 4.450 4.600 4.150 4.450 189,823 +0.00(+0.00%)
May 19, 2017 5.000 5.100 4.200 4.450 940,151 -0.50(-10.10%)
May 18, 2017 4.900 4.950 4.555 4.950 341,924 +0.00(+0.00%)
May 17, 2017 5.000 5.200 4.900 4.950 239,178 -0.05(-1.00%)
May 16, 2017 5.750 5.750 4.900 5.000 1,036,435 -0.70(-12.28%)
May 15, 2017 6.000 6.000 5.600 5.700 705,654 +0.05(+0.88%)
May 12, 2017 5.350 5.700 5.250 5.650 421,421 +0.30(+5.61%)
May 11, 2017 5.050 5.450 4.900 5.350 271,331 +0.30(+5.94%)
May 10, 2017 5.200 5.700 4.900 5.050 827,313 +0.20(+4.12%)
May 09, 2017 4.650 4.950 4.550 4.850 125,440 +0.20(+4.30%)
May 08, 2017 5.000 5.000 4.650 4.650 106,343 -0.30(-6.06%)
May 05, 2017 4.750 5.000 4.750 4.950 105,067 +0.10(+2.06%)
May 04, 2017 4.900 4.950 4.700 4.850 128,650 +0.00(+0.00%)
May 03, 2017 4.700 4.950 4.600 4.850 132,200 +0.15(+3.19%)
May 02, 2017 4.500 4.750 4.400 4.700 88,599 +0.15(+3.30%)
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.