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 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%)
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%)
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.