$3.08 +0.04 (%) Highpower International Inc - NASDAQ

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPJ historical data

Date Open High Low Close Volume
9/23/20163.033.123.003.0866,701
9/22/20162.963.092.903.0462,388
9/21/20163.003.002.812.9970,520
9/20/20163.143.172.932.95112,557
9/19/20162.793.202.793.14819,405
9/16/20162.822.852.752.7957,179
9/15/20162.712.842.712.8133,232
9/14/20162.712.742.662.7130,990
9/13/20162.772.802.702.7034,821
9/12/20162.702.812.702.7650,363
9/9/20162.822.872.732.7566,536
9/8/20162.942.942.762.82112,347
9/7/20162.953.022.902.94140,817
9/6/20162.803.052.802.95350,383
9/2/20162.643.642.642.832,549,627
9/1/20162.393.202.252.832,931,444
8/31/20162.432.432.322.3844,075
8/30/20162.332.542.322.41148,441
8/29/20162.302.402.272.32103,072
8/26/20162.302.302.252.273,511
8/25/20162.292.322.222.228,634
8/24/20162.342.382.272.3223,331
8/23/20162.282.392.282.3369,074
8/22/20162.172.242.122.2317,734
8/19/20162.212.211.882.1418,007
8/18/20162.252.252.172.187,563
8/17/20162.222.302.192.2517,995
8/16/20162.312.312.232.2522,576
8/15/20162.252.442.222.3124,368
8/12/20162.242.352.202.21112,551
8/11/20162.092.112.082.1027,333
8/10/20162.062.152.052.0817,257
8/9/20162.152.152.102.1522,226
8/8/20162.152.152.092.1415,931
8/5/20162.172.202.112.1255,010
8/4/20162.152.152.102.1311,507
8/3/20162.122.152.072.1431,975
8/2/20162.162.162.092.1311,702
8/1/20162.032.182.012.1389,259
7/29/20162.092.152.022.0556,063
7/28/20162.052.092.012.0126,647
7/27/20162.042.112.002.0540,324
7/26/20162.112.142.062.0717,449
7/25/20162.132.152.052.1043,910
7/22/20162.172.192.042.1417,861
7/21/20162.182.192.052.1517,231
7/20/20162.152.192.112.1320,769
7/19/20162.172.192.122.1517,937
7/18/20162.272.292.102.2165,577
7/15/20162.222.252.212.2438,506
7/14/20162.102.252.102.20163,486
7/13/20162.052.142.052.0776,435
7/12/20161.942.051.942.0272,874
7/11/20161.951.971.901.9551,236
7/8/20161.841.971.781.89113,575
7/7/20161.881.891.811.8119,598
7/6/20161.861.891.841.8528,831
7/5/20161.981.981.841.8941,941
7/1/20161.971.971.871.9342,485
6/30/20161.851.921.831.9228,457
6/29/20161.931.981.781.8919,291
6/28/20161.881.941.791.8845,041
6/27/20161.871.891.741.8896,683
6/24/20161.781.871.781.8622,712
6/23/20161.861.911.831.8917,234
6/22/20161.881.881.791.849,583
6/21/20161.821.921.821.8522,245
6/20/20161.951.951.831.909,612
6/17/20161.831.951.801.9211,297
6/16/20161.871.941.851.9014,644
6/15/20161.831.911.831.857,031
6/14/20162.022.021.831.8422,512
6/13/20162.002.011.881.8937,684
6/10/20161.952.021.862.0222,573
6/9/20161.952.001.891.9310,556
6/8/20162.052.051.901.9919,226
6/7/20161.882.101.882.05153,735
6/6/20161.871.941.851.9330,774
6/3/20161.901.921.851.9025,347
6/2/20161.861.941.861.879,284
6/1/20161.931.931.851.8612,930
5/31/20161.861.951.821.8964,308
5/27/20161.871.901.851.8512,269
5/26/20161.871.881.831.878,805
5/25/20161.851.871.821.8716,293
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center