$4.53 +0.04 (%) Highpower International Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPJ historical data

Date Open High Low Close Volume
1/30/20154.464.534.344.5332,770
1/29/20154.344.554.344.4943,341
1/28/20154.424.474.364.3642,949
1/27/20154.404.564.244.3768,636
1/26/20154.424.624.314.6038,564
1/23/20154.344.654.344.4863,878
1/22/20154.294.414.244.3435,751
1/21/20154.284.424.254.2537,823
1/20/20154.164.323.954.2699,913
1/16/20154.274.314.054.15105,339
1/15/20154.504.504.324.3648,126
1/14/20154.324.574.324.4757,270
1/13/20154.734.814.314.45130,504
1/12/20154.634.764.604.7022,772
1/9/20154.584.684.564.5961,570
1/8/20154.614.694.564.5741,859
1/7/20154.704.804.574.5975,283
1/6/20154.734.734.604.6276,209
1/5/20154.804.954.764.7778,201
1/2/20154.905.024.854.8763,330
12/31/20144.985.134.854.9761,571
12/30/20145.115.144.844.9386,907
12/29/20144.905.244.815.1080,530
12/26/20145.055.094.714.9296,328
12/24/20144.995.074.845.0368,492
12/23/20144.995.004.844.8983,555
12/22/20145.085.094.854.9971,030
12/19/20145.225.245.015.0985,980
12/18/20145.095.345.085.22131,080
12/17/20144.625.034.624.94127,046
12/16/20144.674.784.544.54177,078
12/15/20145.015.014.604.67210,791
12/12/20145.025.185.015.01102,221
12/11/20145.385.455.055.06143,763
12/10/20145.245.445.075.31108,514
12/9/20145.265.375.045.23107,769
12/8/20145.175.505.055.30258,529
12/5/20145.355.395.145.16117,404
12/4/20145.295.425.205.30133,698
12/3/20145.315.485.245.33149,127
12/2/20145.115.375.075.31176,951
12/1/20145.465.505.005.13289,541
11/28/20145.615.665.395.50162,472
11/26/20145.855.865.605.64151,343
11/25/20146.066.105.755.88141,149
11/24/20146.136.165.986.0596,069
11/21/20146.236.235.966.0569,059
11/20/20145.986.165.916.0860,795
11/19/20146.106.255.916.0575,390
11/18/20146.146.175.956.0993,273
11/17/20146.196.336.006.07158,795
11/14/20145.936.265.856.23109,975
11/13/20146.346.355.905.94246,676
11/12/20146.646.656.116.29619,919
11/11/20146.966.976.706.79125,030
11/10/20146.826.976.696.93165,835
11/7/20146.856.906.606.80136,362
11/6/20146.626.946.556.85122,425
11/5/20147.027.206.556.67240,891
11/4/20146.607.106.596.97408,535
11/3/20146.446.686.396.60175,812
10/31/20146.476.676.286.47237,478
10/30/20146.336.396.156.2888,288
10/29/20146.506.536.236.39110,231
10/28/20146.376.606.256.47206,865
10/27/20146.236.396.076.29142,036
10/24/20146.446.486.286.2868,842
10/23/20146.176.526.176.48198,643
10/22/20146.476.656.076.13228,605
10/21/20146.706.736.406.47154,431
10/20/20146.056.735.976.69275,808
10/17/20146.446.655.996.12178,963
10/16/20145.806.375.806.32251,976
10/15/20145.756.015.605.93210,541
10/14/20145.705.945.505.89192,605
10/13/20145.936.175.755.77341,913
10/10/20146.456.455.905.99680,413
10/9/20146.806.996.506.59215,929
10/8/20146.506.976.396.88462,826
10/7/20147.057.166.666.72442,945
10/6/20147.357.517.067.11358,746
10/3/20147.537.747.307.33318,732
10/2/20147.357.587.047.43448,554
10/1/20148.108.107.277.39935,247
9/30/20147.758.177.627.941,201,431
9/29/20147.407.857.157.71667,536
9/26/20147.548.307.197.271,662,301
9/25/20147.328.247.287.712,677,294
9/24/20146.937.606.837.341,291,074
9/23/20146.327.256.326.951,116,369
9/22/20146.666.786.156.32596,376
9/19/20146.957.156.606.74386,062
9/18/20147.457.646.806.93811,047
9/17/20146.507.536.507.421,622,551
9/16/20146.196.576.116.46150,189
9/15/20146.856.966.246.26459,435
9/12/20146.416.986.416.88521,094
9/11/20146.196.506.176.41225,089
9/10/20146.216.435.966.29283,603
9/9/20146.476.846.086.24604,547
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center