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 28, 2017 5.250 5.250 5.000 5.000 108,090 -0.20(-3.85%)
Apr 27, 2017 5.100 5.250 5.000 5.200 91,093 +0.05(+0.97%)
Apr 26, 2017 5.300 5.450 5.000 5.150 195,483 -0.15(-2.83%)
Apr 25, 2017 5.200 5.600 5.160 5.300 201,706 +0.05(+0.95%)
Apr 24, 2017 5.350 5.395 5.181 5.250 227,874 -0.10(-1.87%)
Apr 21, 2017 5.350 5.450 5.300 5.350 104,214 -0.10(-1.83%)
Apr 20, 2017 5.550 5.700 5.400 5.450 140,808 -0.15(-2.68%)
Apr 19, 2017 5.650 5.900 5.300 5.600 341,414 +0.00(+0.00%)
Apr 18, 2017 5.150 5.800 5.100 5.600 507,599 +0.45(+8.74%)
Apr 17, 2017 4.800 5.150 4.630 5.150 238,690 +0.30(+6.19%)
Apr 13, 2017 4.850 5.000 4.800 4.850 105,689 -0.05(-1.02%)
Apr 12, 2017 5.050 5.100 4.800 4.900 173,248 -0.10(-2.00%)
Apr 11, 2017 5.250 5.400 4.900 5.000 473,613 -0.25(-4.76%)
Apr 10, 2017 4.700 5.350 4.610 5.250 861,514 +0.55(+11.70%)
Apr 07, 2017 4.800 4.800 4.600 4.700 224,098 -0.10(-2.08%)
Apr 06, 2017 4.200 4.900 4.050 4.800 576,369 +0.60(+14.29%)
Apr 05, 2017 4.100 4.300 4.055 4.200 101,981 +0.10(+2.44%)
Apr 04, 2017 4.400 4.400 4.050 4.100 112,169 -0.25(-5.75%)
Apr 03, 2017 4.050 4.400 4.000 4.350 284,754 +0.40(+10.13%)
Mar 31, 2017 3.950 4.050 3.950 3.950 96,650 -0.15(-3.66%)
Mar 30, 2017 4.150 4.300 3.900 4.100 321,208 -0.05(-1.20%)
Mar 29, 2017 4.450 4.653 4.000 4.150 593,812 -0.75(-15.31%)
Mar 28, 2017 4.100 4.950 3.950 4.900 823,680 +1.15(+30.67%)
Mar 27, 2017 3.600 3.750 3.450 3.750 120,328 +0.20(+5.63%)
Mar 24, 2017 3.550 3.600 3.450 3.550 86,540 -0.05(-1.25%)
Mar 23, 2017 3.650 3.700 3.550 3.595 56,641 -0.10(-2.84%)
Mar 22, 2017 3.650 3.700 3.467 3.700 122,451 +0.05(+1.37%)
Mar 21, 2017 3.750 3.800 3.450 3.650 333,008 -0.05(-1.35%)
Mar 20, 2017 3.900 3.900 3.700 3.700 107,863 +0.05(+1.37%)
Mar 17, 2017 3.800 3.800 3.300 3.650 233,879 -0.10(-2.67%)
Mar 16, 2017 3.450 4.000 3.450 3.750 443,836 +0.30(+8.70%)
Mar 15, 2017 3.200 3.500 3.150 3.450 343,501 +0.30(+9.52%)
Mar 14, 2017 2.800 3.200 2.750 3.150 475,689 +0.38(+13.51%)
Mar 13, 2017 2.700 2.800 2.675 2.775 36,638 +0.12(+4.72%)
Mar 10, 2017 2.700 2.750 2.600 2.650 31,072 -0.05(-1.85%)
Mar 09, 2017 2.600 2.750 2.550 2.700 46,378 +0.10(+3.85%)
Mar 08, 2017 2.550 2.645 2.550 2.600 67,461 -0.05(-1.89%)
Mar 07, 2017 2.800 3.050 2.500 2.650 657,923 +0.15(+6.00%)
Mar 06, 2017 2.450 2.500 2.450 2.500 35,313 +0.05(+2.04%)
Mar 03, 2017 2.400 2.500 2.400 2.450 43,243 +0.03(+1.03%)
Mar 02, 2017 2.400 2.450 2.400 2.425 8,285 +0.00(+0.00%)
Mar 01, 2017 2.500 2.500 2.400 2.425 9,280 -0.03(-1.02%)
Feb 28, 2017 2.450 2.450 2.400 2.450 18,654 +0.03(+1.03%)
Feb 27, 2017 2.400 2.500 2.400 2.425 11,222 +0.02(+1.04%)
Feb 24, 2017 2.400 2.500 2.400 2.400 15,551 -0.05(-2.04%)
Feb 23, 2017 2.500 2.500 2.405 2.450 17,836 -0.05(-2.00%)
Feb 22, 2017 2.400 2.500 2.355 2.500 48,613 +0.10(+4.17%)
Feb 21, 2017 2.350 2.400 2.300 2.400 70,903 +0.05(+2.35%)
Feb 17, 2017 2.345 2.345 2.345 0 -0.00(-0.21%)
Feb 16, 2017 2.400 2.400 2.250 2.350 40,153 +0.00(+0.00%)
Feb 15, 2017 2.400 2.400 2.350 2.350 69,030 +0.00(+0.00%)
Feb 14, 2017 2.450 2.450 2.350 2.350 64,068 -0.10(-4.08%)
Feb 13, 2017 2.200 2.450 2.175 2.450 64,621 +0.25(+11.36%)
Feb 10, 2017 2.150 2.200 2.100 2.200 24,103 +0.10(+4.76%)
Feb 09, 2017 2.150 2.150 2.100 2.100 13,389 +0.00(+0.00%)
Feb 08, 2017 2.150 2.150 2.100 2.100 26,075 -0.05(-2.33%)
Feb 07, 2017 2.200 2.200 2.100 2.150 44,285 -0.05(-2.27%)
Feb 06, 2017 2.258 2.300 2.200 2.200 20,399 -0.10(-4.35%)
Feb 03, 2017 2.250 2.400 2.250 2.300 78,402 +0.10(+4.55%)
Feb 02, 2017 2.200 2.300 2.200 2.200 10,977 +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.