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 31, 2017 4.500 4.650 4.450 4.500 45,424 -0.05(-1.10%)
Aug 30, 2017 4.500 4.550 4.450 4.550 48,015 +0.05(+1.11%)
Aug 29, 2017 4.350 4.500 4.300 4.500 61,340 +0.15(+3.45%)
Aug 28, 2017 4.350 4.500 4.250 4.350 136,674 -0.20(-4.40%)
Aug 25, 2017 4.700 4.700 4.450 4.550 72,750 -0.15(-3.19%)
Aug 24, 2017 4.550 4.700 4.500 4.700 15,647 +0.12(+2.73%)
Aug 23, 2017 4.700 4.800 4.400 4.575 157,329 -0.22(-4.69%)
Aug 22, 2017 4.850 4.900 4.700 4.800 122,353 -0.05(-1.03%)
Aug 21, 2017 4.500 4.900 4.500 4.850 206,451 +0.20(+4.30%)
Aug 18, 2017 4.450 4.650 4.450 4.650 40,203 +0.15(+3.33%)
Aug 17, 2017 4.600 4.600 4.500 4.500 26,755 -0.10(-2.17%)
Aug 16, 2017 4.700 4.713 4.450 4.600 58,284 +0.05(+1.10%)
Aug 15, 2017 4.450 4.550 4.400 4.550 30,368 +0.10(+2.25%)
Aug 14, 2017 4.650 4.822 4.250 4.450 237,462 -0.20(-4.30%)
Aug 11, 2017 4.550 4.650 4.400 4.650 101,775 -0.05(-1.06%)
Aug 10, 2017 5.050 5.250 4.600 4.700 389,112 -0.25(-5.05%)
Aug 09, 2017 4.800 4.950 4.779 4.950 120,203 +0.10(+2.06%)
Aug 08, 2017 4.900 4.900 4.750 4.850 70,391 +0.00(+0.00%)
Aug 07, 2017 4.600 4.950 4.581 4.850 126,032 +0.25(+5.43%)
Aug 04, 2017 4.500 4.600 4.450 4.600 39,605 +0.05(+1.10%)
Aug 03, 2017 4.450 4.559 4.450 4.550 29,998 +0.02(+0.55%)
Aug 02, 2017 4.950 4.950 4.317 4.525 186,328 -0.38(-7.65%)
Aug 01, 2017 4.950 4.950 4.800 4.900 40,653 -0.05(-1.01%)
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%)
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.