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, 2016 3.150 3.150 2.890 2.890 201,206 -0.28(-8.83%)
Sep 29, 2016 3.230 3.250 3.131 3.170 38,584 -0.02(-0.63%)
Sep 28, 2016 3.150 3.279 3.050 3.190 114,647 +0.04(+1.27%)
Sep 27, 2016 3.070 3.160 3.060 3.150 58,238 +0.12(+3.96%)
Sep 26, 2016 3.080 3.080 2.970 3.030 38,904 -0.05(-1.62%)
Sep 23, 2016 3.030 3.120 3.000 3.080 66,701 +0.04(+1.32%)
Sep 22, 2016 2.960 3.089 2.900 3.040 62,388 +0.05(+1.67%)
Sep 21, 2016 3.000 3.000 2.810 2.990 70,520 +0.04(+1.36%)
Sep 20, 2016 3.140 3.170 2.930 2.950 112,557 -0.19(-6.05%)
Sep 19, 2016 2.790 3.200 2.790 3.140 819,405 +0.35(+12.69%)
Sep 16, 2016 2.820 2.850 2.750 2.787 57,179 -0.02(-0.84%)
Sep 15, 2016 2.710 2.840 2.706 2.810 33,232 +0.10(+3.51%)
Sep 14, 2016 2.710 2.740 2.660 2.715 30,990 +0.01(+0.54%)
Sep 13, 2016 2.770 2.800 2.700 2.700 34,821 -0.06(-2.17%)
Sep 12, 2016 2.700 2.810 2.700 2.760 50,363 +0.01(+0.36%)
Sep 09, 2016 2.820 2.870 2.732 2.750 66,536 -0.07(-2.48%)
Sep 08, 2016 2.940 2.940 2.760 2.820 112,347 -0.12(-4.08%)
Sep 07, 2016 2.950 3.020 2.900 2.940 140,817 -0.01(-0.34%)
Sep 06, 2016 2.800 3.050 2.800 2.950 350,383 +0.12(+4.24%)
Sep 02, 2016 2.640 2.830 2.830 2.830 2,549,500 +0.00(+0.00%)
Sep 01, 2016 2.390 3.200 2.253 2.830 2,930,824 +0.45(+19.11%)
Aug 31, 2016 2.430 2.430 2.320 2.376 44,075 -0.03(-1.41%)
Aug 30, 2016 2.330 2.540 2.320 2.410 148,441 +0.09(+3.88%)
Aug 29, 2016 2.300 2.400 2.270 2.320 103,072 +0.05(+2.20%)
Aug 26, 2016 2.300 2.300 2.251 2.270 3,511 +0.05(+2.25%)
Aug 25, 2016 2.290 2.315 2.220 2.220 8,634 -0.10(-4.31%)
Aug 24, 2016 2.340 2.380 2.270 2.320 23,331 -0.01(-0.43%)
Aug 23, 2016 2.280 2.370 2.279 2.330 69,074 +0.10(+4.48%)
Aug 22, 2016 2.170 2.240 2.120 2.230 17,734 +0.09(+4.21%)
Aug 19, 2016 2.210 2.210 1.876 2.140 18,007 -0.03(-1.61%)
Aug 18, 2016 2.250 2.250 2.168 2.175 7,563 -0.08(-3.33%)
Aug 17, 2016 2.220 2.300 2.190 2.250 17,995 +0.00(+0.04%)
Aug 16, 2016 2.310 2.310 2.228 2.249 22,576 -0.06(-2.64%)
Aug 15, 2016 2.250 2.440 2.220 2.310 24,368 +0.10(+4.52%)
Aug 12, 2016 2.240 2.350 2.200 2.210 112,551 +0.11(+5.24%)
Aug 11, 2016 2.090 2.110 2.080 2.100 27,333 +0.02(+0.96%)
Aug 10, 2016 2.060 2.150 2.050 2.080 17,257 -0.07(-3.26%)
Aug 09, 2016 2.150 2.150 2.100 2.150 22,226 +0.01(+0.49%)
Aug 08, 2016 2.150 2.150 2.090 2.139 15,931 +0.02(+0.92%)
Aug 05, 2016 2.170 2.200 2.110 2.120 55,010 -0.01(-0.47%)
Aug 04, 2016 2.150 2.150 2.100 2.130 11,507 -0.01(-0.47%)
Aug 03, 2016 2.120 2.150 2.070 2.140 31,975 +0.01(+0.47%)
Aug 02, 2016 2.160 2.160 2.090 2.130 11,702 +0.00(+0.00%)
Aug 01, 2016 2.030 2.178 2.010 2.130 89,259 +0.08(+3.90%)
Jul 29, 2016 2.090 2.150 2.020 2.050 56,063 +0.04(+1.99%)
Jul 28, 2016 2.050 2.090 2.010 2.010 26,647 -0.04(-1.95%)
Jul 27, 2016 2.040 2.110 2.000 2.050 40,324 -0.02(-0.97%)
Jul 26, 2016 2.110 2.140 2.058 2.070 17,449 -0.03(-1.43%)
Jul 25, 2016 2.130 2.150 2.050 2.100 43,910 -0.04(-1.87%)
Jul 22, 2016 2.170 2.190 2.039 2.140 17,861 -0.01(-0.47%)
Jul 21, 2016 2.180 2.190 2.050 2.150 17,231 +0.02(+0.94%)
Jul 20, 2016 2.150 2.190 2.110 2.130 20,769 -0.02(-0.93%)
Jul 19, 2016 2.170 2.190 2.120 2.150 17,937 -0.06(-2.71%)
Jul 18, 2016 2.270 2.290 2.100 2.210 65,577 -0.03(-1.34%)
Jul 15, 2016 2.220 2.250 2.210 2.240 38,506 +0.04(+1.82%)
Jul 14, 2016 2.100 2.250 2.100 2.200 163,486 +0.13(+6.28%)
Jul 13, 2016 2.050 2.140 2.050 2.070 76,435 +0.05(+2.48%)
Jul 12, 2016 1.940 2.050 1.940 2.020 72,874 +0.07(+3.59%)
Jul 11, 2016 1.950 1.970 1.900 1.950 51,236 +0.06(+3.17%)
Jul 08, 2016 1.840 1.810 1.810 1.890 113,575 +0.08(+4.42%)
Jul 07, 2016 1.880 1.880 1.810 1.810 19,598 -0.08(-4.23%)
Jul 05, 2016 1.980 1.980 1.840 1.890 41,941 -0.04(-2.07%)
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.