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 (%)
Jun 30, 2014 4.580 4.930 4.580 4.780 111,193 +0.15(+3.24%)
Jun 27, 2014 4.630 5.120 4.520 4.630 255,378 +0.00(+0.00%)
Jun 26, 2014 4.490 4.700 4.490 4.630 101,757 +0.14(+3.12%)
Jun 25, 2014 4.450 4.750 4.400 4.490 187,604 +0.00(+0.00%)
Jun 24, 2014 4.780 4.930 4.400 4.490 149,815 -0.26(-5.47%)
Jun 23, 2014 4.750 4.800 4.560 4.750 124,827 +0.02(+0.42%)
Jun 20, 2014 5.040 5.040 4.710 4.730 132,673 -0.29(-5.78%)
Jun 19, 2014 5.230 5.250 4.700 5.020 265,439 -0.15(-2.90%)
Jun 18, 2014 5.080 5.330 4.901 5.170 721,625 +0.37(+7.71%)
Jun 17, 2014 4.600 4.933 4.600 4.800 187,471 +0.17(+3.67%)
Jun 16, 2014 4.550 4.690 4.530 4.630 112,444 +0.10(+2.21%)
Jun 13, 2014 4.370 4.550 4.330 4.530 121,655 +0.13(+2.95%)
Jun 12, 2014 4.280 4.490 4.261 4.400 99,051 +0.07(+1.62%)
Jun 11, 2014 4.260 4.400 4.220 4.330 126,227 -0.02(-0.46%)
Jun 10, 2014 4.430 4.489 4.320 4.350 101,405 +0.07(+1.64%)
Jun 06, 2014 4.120 4.280 4.030 4.280 148,573 +0.22(+5.42%)
Jun 05, 2014 4.100 4.220 3.920 4.060 82,165 +0.02(+0.50%)
Jun 04, 2014 4.150 4.220 4.000 4.040 198,550 +0.08(+2.02%)
Jun 03, 2014 4.200 4.240 3.920 3.960 193,030 -0.22(-5.26%)
Jun 02, 2014 3.750 4.400 3.750 4.180 627,927 +0.45(+12.06%)
May 30, 2014 3.830 3.990 3.690 3.730 170,729 -0.15(-3.87%)
May 29, 2014 3.960 4.100 3.810 3.880 178,031 -0.08(-2.02%)
May 28, 2014 4.130 4.130 3.952 3.960 183,439 -0.15(-3.65%)
May 27, 2014 4.340 4.340 3.930 4.110 281,143 -0.19(-4.42%)
May 23, 2014 3.920 4.300 4.300 4.300 432,600 +0.48(+12.57%)
May 22, 2014 3.480 3.870 3.440 3.820 320,820 +0.39(+11.37%)
May 21, 2014 3.390 3.750 3.390 3.430 612,593 +0.04(+1.18%)
May 20, 2014 3.250 3.520 3.160 3.390 445,270 +0.24(+7.62%)
May 19, 2014 3.660 3.730 3.140 3.150 778,965 -0.51(-13.93%)
May 16, 2014 3.810 3.889 3.450 3.660 574,054 -0.22(-5.67%)
May 15, 2014 3.970 4.040 3.770 3.880 148,048 -0.07(-1.77%)
May 14, 2014 4.150 4.280 3.920 3.950 150,234 -0.18(-4.36%)
May 13, 2014 4.260 4.406 4.110 4.130 163,413 -0.18(-4.18%)
May 12, 2014 4.900 4.917 3.910 4.310 832,787 -0.48(-10.02%)
May 09, 2014 4.670 4.830 4.570 4.790 140,598 +0.10(+2.13%)
May 08, 2014 4.790 4.950 4.670 4.690 165,183 -0.04(-0.85%)
May 07, 2014 4.750 4.890 4.610 4.730 104,832 -0.06(-1.25%)
May 06, 2014 4.810 4.950 4.670 4.790 176,454 +0.12(+2.57%)
May 05, 2014 4.590 4.739 4.550 4.670 117,081 +0.05(+1.08%)
May 02, 2014 4.670 4.810 4.550 4.620 171,453 -0.12(-2.53%)
May 01, 2014 4.750 4.980 4.690 4.740 194,287 +0.01(+0.21%)
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%)
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.