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, 2014 4.760 5.020 4.650 4.730 272,663 -0.08(-1.66%)
Apr 29, 2014 4.780 4.910 4.704 4.810 124,884 +0.02(+0.42%)
Apr 28, 2014 4.900 5.050 4.639 4.790 398,566 -0.09(-1.84%)
Apr 25, 2014 5.010 5.120 4.730 4.880 213,018 -0.21(-4.13%)
Apr 24, 2014 5.210 5.280 4.920 5.090 386,141 -0.08(-1.55%)
Apr 23, 2014 5.260 5.300 5.050 5.170 406,179 -0.12(-2.27%)
Apr 22, 2014 4.990 5.680 4.895 5.290 851,611 +0.31(+6.22%)
Apr 21, 2014 4.750 5.090 4.660 4.980 557,802 +0.25(+5.29%)
Apr 17, 2014 4.800 4.730 4.730 4.730 355,400 -0.07(-1.46%)
Apr 16, 2014 5.140 5.150 4.540 4.800 794,451 +0.05(+1.05%)
Apr 15, 2014 4.900 5.180 4.585 4.750 2,633,108 +0.54(+12.83%)
Apr 14, 2014 5.500 5.500 4.100 4.210 1,916,262 -1.54(-26.78%)
Apr 11, 2014 5.370 5.940 5.350 5.750 273,700 +0.20(+3.60%)
Apr 10, 2014 6.150 6.180 5.520 5.550 349,955 -0.63(-10.19%)
Apr 09, 2014 6.100 6.290 5.960 6.180 175,161 +0.16(+2.66%)
Apr 08, 2014 5.940 6.350 5.870 6.020 380,252 +0.11(+1.86%)
Apr 07, 2014 5.860 6.230 5.510 5.910 527,824 -0.05(-0.84%)
Apr 04, 2014 6.510 6.800 5.920 5.960 907,773 -0.50(-7.74%)
Apr 03, 2014 6.600 7.730 6.240 6.460 2,244,125 -0.20(-3.00%)
Apr 02, 2014 6.530 6.920 6.250 6.660 1,163,454 -0.20(-2.92%)
Apr 01, 2014 5.370 7.290 5.310 6.860 4,060,768 +1.55(+29.19%)
Mar 31, 2014 4.880 5.360 4.880 5.310 534,743 +0.46(+9.48%)
Mar 28, 2014 5.000 5.050 4.750 4.850 236,566 -0.10(-2.02%)
Mar 27, 2014 4.940 5.200 4.700 4.950 323,600 +0.02(+0.41%)
Mar 26, 2014 5.460 5.730 4.881 4.930 845,435 -0.08(-1.60%)
Mar 25, 2014 5.050 5.210 4.750 5.010 620,054 +0.33(+7.05%)
Mar 24, 2014 5.210 5.290 4.500 4.680 560,890 -0.46(-8.95%)
Mar 21, 2014 5.200 5.329 4.970 5.140 293,607 -0.02(-0.39%)
Mar 20, 2014 4.940 5.590 4.880 5.160 605,006 +0.15(+2.99%)
Mar 19, 2014 5.400 5.500 4.820 5.010 449,813 -0.34(-6.36%)
Mar 18, 2014 4.770 5.440 4.620 5.350 855,560 +0.61(+12.87%)
Mar 17, 2014 4.410 4.880 4.354 4.740 381,780 +0.36(+8.22%)
Mar 14, 2014 4.450 4.500 4.210 4.380 129,846 -0.09(-2.01%)
Mar 13, 2014 4.720 5.000 4.300 4.470 426,404 -0.25(-5.30%)
Mar 12, 2014 4.600 4.880 4.520 4.720 234,740 +0.10(+2.16%)
Mar 11, 2014 5.320 5.950 4.600 4.620 1,150,559 -0.61(-11.66%)
Mar 10, 2014 4.940 5.440 4.680 5.230 759,484 +0.40(+8.28%)
Mar 07, 2014 4.970 5.220 4.610 4.830 324,960 -0.04(-0.82%)
Mar 06, 2014 4.800 5.280 4.800 4.870 756,881 +0.07(+1.46%)
Mar 05, 2014 5.750 5.850 4.770 4.800 1,182,403 -1.06(-18.09%)
Mar 04, 2014 6.250 6.400 5.550 5.860 1,475,213 -0.20(-3.30%)
Mar 03, 2014 5.350 6.220 5.200 6.060 2,119,450 +0.88(+16.99%)
Feb 28, 2014 4.410 5.370 4.390 5.180 2,210,276 +0.96(+22.75%)
Feb 27, 2014 3.930 4.560 3.801 4.220 570,944 +0.22(+5.50%)
Feb 26, 2014 3.820 4.200 3.670 4.000 654,444 +0.10(+2.56%)
Feb 25, 2014 3.960 4.980 3.664 3.900 3,122,674 +0.75(+23.81%)
Feb 24, 2014 2.900 3.350 2.900 3.150 493,512 +0.17(+5.70%)
Feb 21, 2014 2.900 3.040 2.880 2.980 194,438 +0.13(+4.56%)
Feb 20, 2014 2.640 2.880 2.640 2.850 156,577 +0.18(+6.74%)
Feb 19, 2014 2.620 2.720 2.600 2.670 26,127 +0.01(+0.20%)
Feb 18, 2014 2.640 2.759 2.618 2.665 23,215 -0.02(-0.57%)
Feb 14, 2014 2.670 2.680 2.680 2.680 20,500 -0.06(-2.19%)
Feb 13, 2014 2.730 2.740 2.700 2.740 20,452 +0.01(+0.37%)
Feb 12, 2014 2.770 2.770 2.700 2.730 35,806 -0.02(-0.73%)
Feb 11, 2014 2.760 2.820 2.750 2.750 19,412 -0.02(-0.72%)
Feb 10, 2014 2.740 2.890 2.725 2.770 29,735 +0.04(+1.47%)
Feb 07, 2014 2.590 2.740 2.580 2.730 55,179 +0.20(+7.91%)
Feb 06, 2014 2.490 2.606 2.490 2.530 18,727 +0.07(+2.85%)
Feb 05, 2014 2.590 2.620 2.370 2.460 174,020 -0.22(-8.21%)
Feb 04, 2014 2.750 2.780 2.638 2.680 55,400 -0.04(-1.47%)
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.