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, 2019 4.650 4.700 4.650 4.690 65,855 -0.01(-0.21%)
Sep 27, 2019 4.680 4.700 4.670 4.700 19,000 +0.00(+0.00%)
Sep 26, 2019 4.670 4.700 4.670 4.700 68,532 +0.00(+0.00%)
Sep 25, 2019 4.680 4.700 4.650 4.700 43,225 +0.00(+0.00%)
Sep 24, 2019 4.670 4.720 4.640 4.700 50,922 +0.03(+0.64%)
Sep 23, 2019 4.630 4.720 4.630 4.670 78,049 -0.02(-0.43%)
Sep 20, 2019 4.620 4.700 4.620 4.690 60,600 -0.01(-0.21%)
Sep 19, 2019 4.700 4.700 4.640 4.700 55,944 +0.03(+0.64%)
Sep 18, 2019 4.650 4.700 4.634 4.670 301,466 +0.03(+0.65%)
Sep 17, 2019 4.610 4.640 4.610 4.640 19,980 +0.03(+0.65%)
Sep 16, 2019 4.630 4.659 4.610 4.610 70,026 +0.00(+0.00%)
Sep 13, 2019 4.550 4.670 4.550 4.610 105,000 +0.03(+0.66%)
Sep 12, 2019 4.520 4.610 4.520 4.580 152,220 +0.09(+2.00%)
Sep 11, 2019 4.530 4.530 4.480 4.490 20,968 -0.04(-0.88%)
Sep 10, 2019 4.510 4.530 4.470 4.530 24,758 +0.02(+0.44%)
Sep 09, 2019 4.450 4.520 4.450 4.510 19,843 +0.02(+0.45%)
Sep 06, 2019 4.520 4.520 4.450 4.490 2,300 -0.01(-0.22%)
Sep 05, 2019 4.480 4.500 4.450 4.500 26,950 +0.01(+0.33%)
Sep 04, 2019 4.500 4.520 4.480 4.485 7,073 -0.01(-0.33%)
Sep 03, 2019 4.420 4.520 4.420 4.500 32,567 +0.00(+0.00%)
Aug 30, 2019 4.450 4.520 4.410 4.500 53,000 +0.00(+0.00%)
Aug 29, 2019 4.530 4.530 4.400 4.500 90,299 -0.03(-0.66%)
Aug 28, 2019 4.520 4.530 4.501 4.530 12,727 +0.00(+0.00%)
Aug 27, 2019 4.560 4.590 4.480 4.530 52,635 +0.00(+0.00%)
Aug 26, 2019 4.520 4.550 4.490 4.530 39,911 -0.01(-0.22%)
Aug 23, 2019 4.540 4.553 4.500 4.540 18,300 -0.01(-0.22%)
Aug 22, 2019 4.570 4.600 4.540 4.550 67,233 -0.03(-0.66%)
Aug 21, 2019 4.550 4.600 4.550 4.580 31,962 +0.07(+1.55%)
Aug 20, 2019 4.560 4.610 4.500 4.510 100,312 -0.07(-1.53%)
Aug 19, 2019 4.600 4.600 4.498 4.580 38,394 +0.04(+0.88%)
Aug 16, 2019 4.530 4.550 4.450 4.540 73,500 +0.01(+0.22%)
Aug 15, 2019 4.450 4.530 4.450 4.530 75,022 +0.07(+1.57%)
Aug 14, 2019 4.430 4.470 4.400 4.460 115,080 +0.00(+0.00%)
Aug 13, 2019 4.480 4.568 4.420 4.460 86,370 +0.02(+0.45%)
Aug 12, 2019 4.390 4.450 4.370 4.440 25,581 -0.01(-0.22%)
Aug 09, 2019 4.470 4.480 4.420 4.450 12,400 -0.01(-0.22%)
Aug 08, 2019 4.470 4.470 4.430 4.460 31,733 +0.00(+0.00%)
Aug 07, 2019 4.390 4.470 4.368 4.460 112,394 +0.06(+1.36%)
Aug 06, 2019 4.420 4.510 4.360 4.400 164,786 -0.02(-0.45%)
Aug 05, 2019 4.420 4.460 4.390 4.420 147,567 -0.05(-1.12%)
Aug 02, 2019 4.470 4.490 4.460 4.470 47,400 +0.01(+0.22%)
Aug 01, 2019 4.450 4.460 4.410 4.460 61,540 +0.01(+0.22%)
Jul 31, 2019 4.450 4.460 4.400 4.450 179,654 +0.00(+0.00%)
Jul 30, 2019 4.440 4.450 4.400 4.450 60,322 +0.01(+0.23%)
Jul 29, 2019 4.450 4.460 4.430 4.440 19,626 -0.01(-0.22%)
Jul 26, 2019 4.440 4.450 4.400 4.450 28,800 -0.03(-0.67%)
Jul 25, 2019 4.480 4.490 4.420 4.480 38,038 +0.03(+0.67%)
Jul 24, 2019 4.410 4.490 4.410 4.450 35,264 +0.02(+0.45%)
Jul 23, 2019 4.440 4.470 4.430 4.430 22,497 -0.04(-0.89%)
Jul 22, 2019 4.450 4.500 4.410 4.470 49,847 +0.02(+0.45%)
Jul 19, 2019 4.460 4.460 4.410 4.450 45,300 +0.00(+0.00%)
Jul 18, 2019 4.430 4.450 4.400 4.450 38,976 +0.01(+0.23%)
Jul 17, 2019 4.450 4.500 4.390 4.440 36,066 -0.01(-0.22%)
Jul 16, 2019 4.440 4.480 4.420 4.450 71,134 +0.01(+0.21%)
Jul 15, 2019 4.410 4.450 4.380 4.441 43,856 +0.01(+0.24%)
Jul 12, 2019 4.400 4.460 4.370 4.430 47,000 +0.02(+0.45%)
Jul 11, 2019 4.400 4.460 4.380 4.410 84,189 +0.00(+0.00%)
Jul 10, 2019 4.400 4.420 4.380 4.410 172,510 -0.01(-0.23%)
Jul 09, 2019 4.430 4.450 4.410 4.420 73,244 -0.03(-0.67%)
Jul 08, 2019 4.460 4.500 4.430 4.450 120,900 -0.05(-1.11%)
Jul 05, 2019 4.440 4.530 4.430 4.500 208,000 +0.07(+1.58%)
Jul 03, 2019 4.450 4.450 4.400 4.430 93,000 -0.02(-0.45%)
Jul 02, 2019 4.330 4.450 4.300 4.450 126,340 +0.07(+1.60%)
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.