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 30, 2019 4.450 4.520 4.410 4.500 53,000 +0.00(+0.00%)
Aug 29, 2019 4.530 4.530 4.400 4.500 90,299 -0.03(-0.66%)
Aug 28, 2019 4.520 4.530 4.501 4.530 12,727 +0.00(+0.00%)
Aug 27, 2019 4.560 4.590 4.480 4.530 52,635 +0.00(+0.00%)
Aug 26, 2019 4.520 4.550 4.490 4.530 39,911 -0.01(-0.22%)
Aug 23, 2019 4.540 4.553 4.500 4.540 18,300 -0.01(-0.22%)
Aug 22, 2019 4.570 4.600 4.540 4.550 67,233 -0.03(-0.66%)
Aug 21, 2019 4.550 4.600 4.550 4.580 31,962 +0.07(+1.55%)
Aug 20, 2019 4.560 4.610 4.500 4.510 100,312 -0.07(-1.53%)
Aug 19, 2019 4.600 4.600 4.498 4.580 38,394 +0.04(+0.88%)
Aug 16, 2019 4.530 4.550 4.450 4.540 73,500 +0.01(+0.22%)
Aug 15, 2019 4.450 4.530 4.450 4.530 75,022 +0.07(+1.57%)
Aug 14, 2019 4.430 4.470 4.400 4.460 115,080 +0.00(+0.00%)
Aug 13, 2019 4.480 4.568 4.420 4.460 86,370 +0.02(+0.45%)
Aug 12, 2019 4.390 4.450 4.370 4.440 25,581 -0.01(-0.22%)
Aug 09, 2019 4.470 4.480 4.420 4.450 12,400 -0.01(-0.22%)
Aug 08, 2019 4.470 4.470 4.430 4.460 31,733 +0.00(+0.00%)
Aug 07, 2019 4.390 4.470 4.368 4.460 112,394 +0.06(+1.36%)
Aug 06, 2019 4.420 4.510 4.360 4.400 164,786 -0.02(-0.45%)
Aug 05, 2019 4.420 4.460 4.390 4.420 147,567 -0.05(-1.12%)
Aug 02, 2019 4.470 4.490 4.460 4.470 47,400 +0.01(+0.22%)
Aug 01, 2019 4.450 4.460 4.410 4.460 61,540 +0.01(+0.22%)
Jul 31, 2019 4.450 4.460 4.400 4.450 179,654 +0.00(+0.00%)
Jul 30, 2019 4.440 4.450 4.400 4.450 60,322 +0.01(+0.23%)
Jul 29, 2019 4.450 4.460 4.430 4.440 19,626 -0.01(-0.22%)
Jul 26, 2019 4.440 4.450 4.400 4.450 28,800 -0.03(-0.67%)
Jul 25, 2019 4.480 4.490 4.420 4.480 38,038 +0.03(+0.67%)
Jul 24, 2019 4.410 4.490 4.410 4.450 35,264 +0.02(+0.45%)
Jul 23, 2019 4.440 4.470 4.430 4.430 22,497 -0.04(-0.89%)
Jul 22, 2019 4.450 4.500 4.410 4.470 49,847 +0.02(+0.45%)
Jul 19, 2019 4.460 4.460 4.410 4.450 45,300 +0.00(+0.00%)
Jul 18, 2019 4.430 4.450 4.400 4.450 38,976 +0.01(+0.23%)
Jul 17, 2019 4.450 4.500 4.390 4.440 36,066 -0.01(-0.22%)
Jul 16, 2019 4.440 4.480 4.420 4.450 71,134 +0.01(+0.21%)
Jul 15, 2019 4.410 4.450 4.380 4.441 43,856 +0.01(+0.24%)
Jul 12, 2019 4.400 4.460 4.370 4.430 47,000 +0.02(+0.45%)
Jul 11, 2019 4.400 4.460 4.380 4.410 84,189 +0.00(+0.00%)
Jul 10, 2019 4.400 4.420 4.380 4.410 172,510 -0.01(-0.23%)
Jul 09, 2019 4.430 4.450 4.410 4.420 73,244 -0.03(-0.67%)
Jul 08, 2019 4.460 4.500 4.430 4.450 120,900 -0.05(-1.11%)
Jul 05, 2019 4.440 4.530 4.430 4.500 208,000 +0.07(+1.58%)
Jul 03, 2019 4.450 4.450 4.400 4.430 93,000 -0.02(-0.45%)
Jul 02, 2019 4.330 4.450 4.300 4.450 126,340 +0.07(+1.60%)
Jul 01, 2019 4.290 4.380 4.210 4.380 347,709 +0.14(+3.30%)
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%)
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.