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 (%)
Sep 30, 2014 7.750 8.170 7.620 7.940 1,201,431 +0.23(+2.98%)
Sep 29, 2014 7.400 7.850 7.150 7.710 667,535 +0.44(+6.05%)
Sep 26, 2014 7.540 8.300 7.190 7.270 1,662,301 -0.44(-5.71%)
Sep 25, 2014 7.320 8.240 7.280 7.710 2,677,294 +0.37(+5.04%)
Sep 24, 2014 6.930 7.600 6.830 7.340 1,291,074 +0.39(+5.61%)
Sep 23, 2014 6.320 7.250 6.320 6.950 1,116,369 +0.63(+9.97%)
Sep 22, 2014 6.660 6.783 6.150 6.320 596,376 -0.42(-6.23%)
Sep 19, 2014 6.950 7.150 6.600 6.740 386,062 -0.19(-2.74%)
Sep 18, 2014 7.450 7.640 6.800 6.930 810,547 -0.49(-6.60%)
Sep 17, 2014 6.500 7.530 6.500 7.420 1,621,551 +0.96(+14.86%)
Sep 16, 2014 6.190 6.570 6.110 6.460 150,189 +0.20(+3.19%)
Sep 15, 2014 6.850 6.957 6.240 6.260 459,435 -0.62(-9.01%)
Sep 12, 2014 6.410 6.980 6.410 6.880 521,094 +0.47(+7.33%)
Sep 11, 2014 6.190 6.500 6.172 6.410 225,089 +0.12(+1.91%)
Sep 10, 2014 6.210 6.430 5.960 6.290 283,603 +0.05(+0.80%)
Sep 09, 2014 6.470 6.840 6.080 6.240 604,547 -0.31(-4.73%)
Sep 08, 2014 6.650 6.740 6.340 6.550 337,560 -0.20(-2.96%)
Sep 05, 2014 6.510 6.780 6.380 6.750 319,123 +0.26(+4.01%)
Sep 04, 2014 6.790 7.200 6.040 6.490 848,100 -0.30(-4.42%)
Sep 03, 2014 7.590 7.780 6.670 6.790 1,298,551 -0.44(-6.09%)
Sep 02, 2014 6.320 7.373 6.300 7.230 1,262,658 +0.91(+14.40%)
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%)
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.