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 (%)
Apr 30, 2019 3.730 3.840 3.601 3.643 64,747 -0.12(-3.12%)
Apr 29, 2019 3.470 3.849 3.420 3.760 113,631 +0.27(+7.74%)
Apr 26, 2019 3.400 3.500 3.300 3.490 218,700 +0.36(+11.32%)
Apr 25, 2019 3.140 3.150 3.107 3.135 13,830 +0.02(+0.80%)
Apr 24, 2019 3.070 3.195 3.070 3.110 13,005 +0.10(+3.32%)
Apr 23, 2019 3.020 3.030 2.990 3.010 14,395 +0.00(+0.00%)
Apr 22, 2019 3.080 3.090 3.010 3.010 12,677 -0.01(-0.33%)
Apr 18, 2019 3.050 3.095 3.000 3.020 25,400 +0.04(+1.34%)
Apr 17, 2019 3.000 3.070 2.980 2.980 38,373 +0.02(+0.68%)
Apr 16, 2019 2.990 2.992 2.960 2.960 16,458 +0.01(+0.34%)
Apr 15, 2019 2.950 3.010 2.950 2.950 5,844 +0.00(+0.00%)
Apr 12, 2019 3.010 3.059 2.950 2.950 14,400 -0.06(-1.99%)
Apr 11, 2019 3.000 3.030 2.950 3.010 12,611 +0.01(+0.33%)
Apr 10, 2019 3.010 3.020 2.960 3.000 14,550 +0.01(+0.33%)
Apr 09, 2019 2.960 3.000 2.960 2.990 18,811 -0.08(-2.61%)
Apr 08, 2019 3.020 3.070 2.980 3.070 15,428 +0.13(+4.42%)
Apr 05, 2019 3.050 3.070 2.940 2.940 6,400 -0.01(-0.34%)
Apr 04, 2019 3.170 3.180 2.930 2.950 71,334 -0.19(-6.05%)
Apr 03, 2019 3.080 3.140 3.020 3.140 17,087 +0.10(+3.29%)
Apr 02, 2019 2.960 3.049 2.950 3.040 16,525 +0.10(+3.40%)
Apr 01, 2019 2.910 2.993 2.910 2.940 22,204 +0.04(+1.38%)
Mar 29, 2019 3.320 3.320 2.885 2.900 146,900 -0.25(-7.94%)
Mar 28, 2019 3.350 3.463 3.116 3.150 37,231 -0.13(-3.96%)
Mar 27, 2019 3.300 3.420 3.280 3.280 31,115 -0.02(-0.61%)
Mar 26, 2019 3.394 3.394 3.270 3.300 21,285 +0.04(+1.23%)
Mar 25, 2019 3.270 3.280 3.250 3.260 8,501 -0.02(-0.61%)
Mar 22, 2019 3.340 3.340 3.240 3.280 12,400 -0.04(-1.20%)
Mar 21, 2019 3.350 3.400 3.270 3.320 3,257 +0.07(+2.15%)
Mar 20, 2019 3.200 3.380 3.200 3.250 27,778 +0.06(+1.88%)
Mar 19, 2019 3.160 3.203 3.139 3.190 28,358 +0.06(+1.92%)
Mar 18, 2019 3.290 3.330 3.100 3.130 53,428 -0.20(-6.01%)
Mar 15, 2019 3.356 3.356 3.300 3.330 12,100 -0.01(-0.30%)
Mar 14, 2019 3.450 3.470 3.260 3.340 88,958 -0.02(-0.48%)
Mar 13, 2019 3.160 3.400 3.150 3.356 43,705 +0.21(+6.55%)
Mar 12, 2019 3.400 3.400 3.050 3.150 154,947 -0.20(-5.97%)
Mar 11, 2019 3.330 3.480 3.327 3.350 25,827 -0.05(-1.47%)
Mar 08, 2019 3.400 3.441 3.270 3.400 26,700 +0.01(+0.29%)
Mar 07, 2019 3.400 3.450 3.276 3.390 12,643 -0.01(-0.29%)
Mar 06, 2019 3.530 3.530 3.380 3.400 21,210 -0.05(-1.45%)
Mar 05, 2019 3.550 3.550 3.400 3.450 23,955 -0.09(-2.54%)
Mar 04, 2019 3.510 3.550 3.420 3.540 45,694 +0.12(+3.51%)
Mar 01, 2019 3.350 3.450 3.340 3.420 24,500 +0.07(+2.09%)
Feb 28, 2019 3.340 3.378 3.310 3.350 11,042 -0.04(-1.18%)
Feb 27, 2019 3.410 3.410 3.199 3.390 24,022 -0.07(-2.02%)
Feb 26, 2019 3.280 3.470 3.280 3.460 31,941 +0.21(+6.46%)
Feb 25, 2019 3.450 3.540 3.210 3.250 139,088 -0.18(-5.25%)
Feb 22, 2019 3.240 3.500 3.200 3.430 96,300 +0.25(+7.72%)
Feb 21, 2019 3.290 3.350 3.100 3.184 45,381 -0.05(-1.41%)
Feb 20, 2019 3.000 3.310 2.990 3.230 257,938 +0.27(+9.12%)
Feb 19, 2019 3.000 3.000 2.960 2.960 38,614 -0.09(-2.95%)
Feb 15, 2019 2.950 3.090 2.950 3.050 46,700 +0.10(+3.39%)
Feb 14, 2019 2.980 2.980 2.910 2.950 3,702 +0.00(+0.00%)
Feb 13, 2019 2.965 3.070 2.929 2.950 22,326 +0.04(+1.37%)
Feb 12, 2019 2.890 2.970 2.890 2.910 22,148 +0.03(+1.04%)
Feb 11, 2019 2.850 2.930 2.850 2.880 24,124 +0.07(+2.49%)
Feb 08, 2019 2.780 2.900 2.780 2.810 12,300 +0.04(+1.26%)
Feb 07, 2019 2.953 2.953 2.720 2.775 52,592 -0.21(-6.88%)
Feb 06, 2019 3.010 3.010 2.970 2.980 13,348 -0.02(-0.67%)
Feb 05, 2019 2.990 3.016 2.960 3.000 48,748 +0.00(+0.00%)
Feb 04, 2019 3.000 3.150 2.950 3.000 17,077 +0.00(+0.00%)
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.