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 (%)
May 31, 2018 2.850 2.850 2.750 2.750 12,838 -0.05(-1.79%)
May 30, 2018 2.850 2.850 2.750 2.800 17,272 -0.05(-1.75%)
May 29, 2018 2.850 2.850 2.750 2.850 34,387 -0.04(-1.49%)
May 25, 2018 2.893 2.893 2.893 0 +0.04(+1.51%)
May 24, 2018 2.950 2.950 2.755 2.850 76,267 -0.10(-3.39%)
May 23, 2018 3.000 3.000 2.900 2.950 38,822 -0.05(-1.67%)
May 22, 2018 3.000 3.000 2.950 3.000 10,122 +0.00(+0.00%)
May 21, 2018 3.000 3.000 2.950 3.000 41,170 +0.00(+0.00%)
May 18, 2018 3.000 3.000 2.950 3.000 10,367 +0.05(+1.69%)
May 17, 2018 3.050 3.076 2.950 2.950 105,646 -0.15(-4.84%)
May 16, 2018 3.100 3.200 3.100 3.100 34,087 +0.00(+0.00%)
May 15, 2018 3.050 3.200 2.950 3.100 45,342 +0.00(+0.00%)
May 14, 2018 3.050 3.250 3.050 3.100 112,285 -0.10(-3.13%)
May 11, 2018 3.050 3.300 2.850 3.200 178,415 -0.40(-11.11%)
May 10, 2018 3.450 3.600 3.350 3.600 63,917 +0.20(+5.88%)
May 09, 2018 3.250 3.400 3.250 3.400 29,672 +0.15(+4.62%)
May 08, 2018 3.300 3.316 3.250 3.250 7,744 -0.05(-1.52%)
May 07, 2018 3.250 3.350 3.250 3.300 24,479 +0.05(+1.54%)
May 04, 2018 3.250 3.350 3.250 3.250 17,817 -0.15(-4.41%)
May 03, 2018 3.300 3.400 3.300 3.400 8,375 +0.10(+3.03%)
May 02, 2018 3.300 3.400 3.300 3.300 17,413 +0.00(+0.00%)
May 01, 2018 3.300 3.300 3.150 3.300 46,088 +0.05(+1.54%)
Apr 30, 2018 3.250 3.350 3.250 3.250 26,058 -0.10(-2.99%)
Apr 27, 2018 3.300 3.350 3.250 3.350 17,464 +0.08(+2.54%)
Apr 26, 2018 3.250 3.300 3.250 3.267 9,045 +0.01(+0.37%)
Apr 25, 2018 3.350 3.350 3.250 3.255 26,579 -0.10(-2.84%)
Apr 24, 2018 3.500 3.500 3.350 3.350 11,992 -0.10(-2.90%)
Apr 23, 2018 3.450 3.500 3.381 3.450 58,552 -0.05(-1.43%)
Apr 20, 2018 3.450 3.500 3.420 3.500 12,192 +0.00(+0.00%)
Apr 19, 2018 3.600 3.600 3.500 3.500 3,529 -0.10(-2.78%)
Apr 18, 2018 3.500 3.600 3.500 3.600 6,644 +0.10(+2.86%)
Apr 17, 2018 3.550 3.600 3.400 3.500 28,545 -0.10(-2.78%)
Apr 16, 2018 3.500 3.600 3.405 3.600 4,630 +0.05(+1.41%)
Apr 13, 2018 3.640 3.640 3.505 3.550 6,140 -0.05(-1.39%)
Apr 12, 2018 3.650 3.650 3.550 3.600 13,693 -0.10(-2.70%)
Apr 11, 2018 3.550 3.700 3.550 3.700 7,906 +0.15(+4.23%)
Apr 10, 2018 3.550 3.700 3.450 3.550 27,145 +0.05(+1.43%)
Apr 09, 2018 3.500 3.600 3.350 3.500 26,730 +0.05(+1.45%)
Apr 06, 2018 3.500 3.550 3.450 3.450 11,436 -0.10(-2.82%)
Apr 05, 2018 3.500 3.550 3.450 3.550 46,968 +0.10(+2.90%)
Apr 04, 2018 3.350 3.600 3.325 3.450 41,073 -0.05(-1.43%)
Apr 03, 2018 3.550 3.650 3.400 3.500 49,874 -0.05(-1.41%)
Apr 02, 2018 3.950 3.950 3.400 3.550 93,889 -0.20(-5.33%)
Mar 29, 2018 3.750 3.750 3.750 0 +0.20(+5.63%)
Mar 28, 2018 3.600 3.600 3.455 3.550 37,777 -0.05(-1.39%)
Mar 27, 2018 3.600 3.750 3.500 3.600 44,350 +0.05(+1.41%)
Mar 26, 2018 3.700 3.700 3.500 3.550 33,005 -0.05(-1.39%)
Mar 23, 2018 3.700 3.750 3.500 3.600 37,908 -0.15(-4.00%)
Mar 22, 2018 3.800 3.840 3.650 3.750 11,062 -0.05(-1.32%)
Mar 21, 2018 3.800 3.862 3.700 3.800 9,323 +0.00(+0.00%)
Mar 20, 2018 3.800 4.000 3.650 3.800 15,321 +0.00(+0.00%)
Mar 19, 2018 3.969 3.969 3.700 3.800 55,714 -0.20(-5.00%)
Mar 16, 2018 3.900 4.000 3.900 4.000 37,597 +0.10(+2.56%)
Mar 15, 2018 4.100 4.100 3.850 3.900 51,079 -0.15(-3.70%)
Mar 14, 2018 4.200 4.205 4.050 4.050 72,386 -0.15(-3.57%)
Mar 13, 2018 4.100 4.325 3.950 4.200 167,338 +0.10(+2.44%)
Mar 12, 2018 3.900 4.105 3.700 4.100 131,565 +0.25(+6.49%)
Mar 09, 2018 3.600 3.850 3.550 3.850 58,208 +0.30(+8.45%)
Mar 08, 2018 3.500 3.600 3.400 3.550 22,835 +0.05(+1.43%)
Mar 07, 2018 3.400 3.500 3.350 3.500 46,066 +0.05(+1.45%)
Mar 06, 2018 3.400 3.500 3.350 3.450 15,470 +0.10(+2.99%)
Mar 05, 2018 3.400 3.450 3.250 3.350 42,794 -0.05(-1.47%)
Mar 02, 2018 3.200 3.400 3.200 3.400 55,165 +0.17(+5.43%)
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.