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 (%)
Aug 29, 2014 6.440 6.320 6.320 6.320 318,300 -0.08(-1.25%)
Aug 28, 2014 6.360 6.500 6.110 6.400 610,378 -0.04(-0.62%)
Aug 27, 2014 6.635 6.850 6.368 6.440 1,944,761 +0.60(+10.27%)
Aug 26, 2014 5.700 6.130 5.700 5.840 993,987 +0.23(+4.10%)
Aug 25, 2014 5.330 5.670 5.330 5.610 474,456 +0.37(+7.06%)
Aug 22, 2014 5.120 5.500 5.080 5.240 564,493 +0.09(+1.75%)
Aug 21, 2014 5.300 5.300 5.020 5.150 433,041 -0.18(-3.38%)
Aug 20, 2014 5.370 6.130 5.250 5.330 4,282,129 +0.48(+9.90%)
Aug 19, 2014 4.780 4.910 4.780 4.850 65,848 +0.04(+0.83%)
Aug 18, 2014 4.640 4.830 4.550 4.810 123,617 +0.21(+4.57%)
Aug 15, 2014 4.640 4.700 4.480 4.600 112,136 -0.01(-0.22%)
Aug 14, 2014 4.770 4.849 4.590 4.610 97,415 -0.14(-2.95%)
Aug 13, 2014 5.080 5.200 4.750 4.750 319,111 -0.06(-1.25%)
Aug 12, 2014 4.900 4.900 4.740 4.810 93,162 +0.00(+0.00%)
Aug 11, 2014 4.590 4.920 4.590 4.810 152,455 +0.24(+5.25%)
Aug 08, 2014 4.580 4.670 4.533 4.570 60,321 -0.02(-0.44%)
Aug 07, 2014 4.620 4.620 4.480 4.590 51,961 +0.02(+0.44%)
Aug 06, 2014 4.500 4.620 4.450 4.570 55,633 +0.06(+1.33%)
Aug 05, 2014 4.450 4.600 4.450 4.510 36,312 +0.01(+0.22%)
Aug 04, 2014 4.390 4.590 4.350 4.500 57,825 +0.12(+2.74%)
Aug 01, 2014 4.490 4.630 4.320 4.380 95,860 -0.13(-2.88%)
Jul 31, 2014 4.530 4.630 4.410 4.510 134,639 -0.11(-2.38%)
Jul 30, 2014 4.720 4.750 4.490 4.620 101,605 -0.05(-1.07%)
Jul 29, 2014 4.590 4.760 4.520 4.670 55,445 +0.13(+2.86%)
Jul 28, 2014 4.590 4.686 4.500 4.540 160,601 -0.06(-1.30%)
Jul 25, 2014 4.630 4.700 4.540 4.600 72,543 -0.09(-1.92%)
Jul 24, 2014 4.870 4.920 4.630 4.690 117,736 -0.18(-3.70%)
Jul 23, 2014 4.970 5.080 4.760 4.870 106,998 -0.05(-1.02%)
Jul 22, 2014 4.820 5.250 4.810 4.920 437,562 +0.08(+1.65%)
Jul 21, 2014 4.630 4.890 4.450 4.840 199,341 +0.22(+4.76%)
Jul 18, 2014 4.620 4.800 4.620 4.620 47,296 +0.00(+0.00%)
Jul 17, 2014 4.420 4.740 4.420 4.620 138,073 +0.14(+3.12%)
Jul 16, 2014 4.750 4.780 4.463 4.480 145,025 +0.00(+0.00%)
Jul 15, 2014 4.480 4.600 4.400 4.480 103,363 -0.01(-0.22%)
Jul 14, 2014 4.490 4.700 4.390 4.490 251,813 +0.01(+0.22%)
Jul 11, 2014 4.410 4.500 4.350 4.480 51,872 +0.07(+1.59%)
Jul 10, 2014 4.350 4.480 4.200 4.410 203,088 -0.07(-1.56%)
Jul 09, 2014 4.590 4.699 4.440 4.480 133,999 -0.12(-2.65%)
Jul 08, 2014 4.800 4.900 4.560 4.602 114,449 -0.20(-4.12%)
Jul 07, 2014 4.990 5.100 4.750 4.800 143,894 -0.19(-3.81%)
Jul 03, 2014 4.970 4.990 4.990 4.990 177,500 +0.01(+0.20%)
Jul 02, 2014 4.800 5.280 4.500 4.980 519,331 +0.15(+3.11%)
Jul 01, 2014 4.780 4.850 4.700 4.830 73,118 +0.05(+1.05%)
Jun 30, 2014 4.580 4.930 4.580 4.780 111,193 +0.15(+3.24%)
Jun 27, 2014 4.630 5.120 4.520 4.630 255,378 +0.00(+0.00%)
Jun 26, 2014 4.490 4.700 4.490 4.630 101,757 +0.14(+3.12%)
Jun 25, 2014 4.450 4.750 4.400 4.490 187,604 +0.00(+0.00%)
Jun 24, 2014 4.780 4.930 4.400 4.490 149,815 -0.26(-5.47%)
Jun 23, 2014 4.750 4.800 4.560 4.750 124,827 +0.02(+0.42%)
Jun 20, 2014 5.040 5.040 4.710 4.730 132,673 -0.29(-5.78%)
Jun 19, 2014 5.230 5.250 4.700 5.020 265,439 -0.15(-2.90%)
Jun 18, 2014 5.080 5.330 4.901 5.170 721,625 +0.37(+7.71%)
Jun 17, 2014 4.600 4.933 4.600 4.800 187,471 +0.17(+3.67%)
Jun 16, 2014 4.550 4.690 4.530 4.630 112,444 +0.10(+2.21%)
Jun 13, 2014 4.370 4.550 4.330 4.530 121,655 +0.13(+2.95%)
Jun 12, 2014 4.280 4.490 4.261 4.400 99,051 +0.07(+1.62%)
Jun 11, 2014 4.260 4.400 4.220 4.330 126,227 -0.02(-0.46%)
Jun 10, 2014 4.430 4.489 4.320 4.350 101,405 +0.07(+1.64%)
Jun 06, 2014 4.120 4.280 4.030 4.280 148,573 +0.22(+5.42%)
Jun 05, 2014 4.100 4.220 3.920 4.060 82,165 +0.02(+0.50%)
Jun 04, 2014 4.150 4.220 4.000 4.040 198,550 +0.08(+2.02%)
Jun 03, 2014 4.200 4.240 3.920 3.960 193,030 -0.22(-5.26%)
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.