$1.86 0.00 (%) Highpower International Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPJ historical data

Date Open High Low Close Volume
5/24/20161.881.881.841.862,015
5/23/20161.861.891.841.859,939
5/20/20161.861.891.841.895,708
5/19/20161.821.901.821.853,984
5/18/20161.901.901.831.864,377
5/17/20161.871.951.871.8916,567
5/16/20161.831.911.811.8613,769
5/13/20161.892.001.801.8245,081
5/12/20161.831.901.801.8832,024
5/11/20161.941.941.811.8518,945
5/10/20161.841.961.811.9537,762
5/9/20161.841.921.771.8558,178
5/6/20161.892.001.841.8737,763
5/5/20161.851.971.851.9433,990
5/4/20161.831.921.821.8546,660
5/3/20161.781.971.781.85104,384
5/2/20161.971.981.781.80104,547
4/29/20162.002.021.951.98115,329
4/28/20162.002.071.922.0172,222
4/27/20162.042.042.002.01119,256
4/26/20162.122.122.032.0729,065
4/25/20162.102.152.052.1329,382
4/22/20162.152.192.062.0648,411
4/21/20162.182.252.122.1296,404
4/20/20162.202.252.142.21110,386
4/19/20162.252.272.162.21117,095
4/18/20162.352.352.212.2689,285
4/15/20162.352.372.222.3594,661
4/14/20162.232.372.212.34302,839
4/13/20162.322.372.132.25408,915
4/12/20162.213.072.212.354,932,828
4/11/20162.082.091.931.9635,881
4/8/20161.952.081.922.0855,173
4/7/20161.812.031.811.9653,436
4/6/20161.751.981.751.8367,858
4/5/20161.731.751.651.7322,560
4/4/20161.821.851.701.7241,843
4/1/20161.861.911.721.8163,841
3/31/20161.951.951.741.8749,699
3/30/20162.002.051.961.9630,442
3/29/20162.052.051.972.0230,812
3/28/20161.992.051.952.0450,912
3/24/20162.352.351.861.95283,083
3/23/20162.352.432.322.3925,533
3/22/20162.322.452.312.3612,128
3/21/20162.332.452.312.3116,371
3/18/20162.382.402.352.3715,305
3/17/20162.392.402.362.3918,220
3/16/20162.252.442.222.3541,699
3/15/20162.382.382.282.3128,533
3/14/20162.232.402.212.39111,112
3/11/20162.262.362.202.2668,941
3/10/20162.192.342.192.2531,534
3/9/20162.372.382.202.2119,730
3/8/20162.322.432.202.2012,923
3/7/20162.192.382.192.3337,514
3/4/20162.222.292.202.2229,621
3/3/20162.242.412.212.2242,985
3/2/20162.292.392.232.2828,711
3/1/20162.322.432.322.3419,835
2/29/20162.412.412.302.3124,725
2/26/20162.372.472.362.3915,564
2/25/20162.272.402.132.3643,600
2/24/20162.202.242.132.245,221
2/23/20162.292.312.222.2411,948
2/22/20162.232.342.112.2964,737
2/19/20162.122.232.052.227,858
2/18/20162.182.272.152.1518,589
2/17/20162.302.302.062.2026,616
2/16/20162.082.222.022.1235,691
2/12/20161.972.111.912.0634,521
2/11/20161.942.051.842.0536,176
2/10/20161.952.091.891.9450,554
2/9/20162.062.121.651.89254,771
2/8/20162.142.192.062.1269,218
2/5/20162.282.292.152.1519,364
2/4/20162.152.272.152.2222,657
2/3/20162.152.192.032.1538,050
2/2/20162.052.172.052.108,493
2/1/20162.062.152.062.0850,934
1/29/20162.162.242.092.1320,751
1/28/20162.182.232.102.1323,976
1/27/20162.112.292.102.1224,683
1/26/20162.112.122.042.1120,087
1/25/20162.192.272.042.0753,548
1/22/20162.222.352.122.2112,901
1/21/20162.062.262.032.1924,524
1/20/20162.012.101.922.0756,927
1/19/20162.132.222.012.0175,084
1/15/20162.252.252.062.1878,742
1/14/20162.402.402.152.3084,653
1/13/20162.342.432.182.2823,123
1/12/20162.762.772.102.37342,800
1/11/20162.832.962.232.67275,672
1/8/20163.043.072.732.8764,121
1/7/20162.922.922.712.8891,622
1/6/20163.013.102.832.84111,524
1/5/20163.043.122.953.0978,498
1/4/20162.973.052.863.0350,920
12/31/20153.023.102.833.0075,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center