$5.64 -0.24 (%) Highpower International Inc - NASDAQ

Nov. 26, 2014 | 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
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
9/8/20146.656.746.346.55337,560
9/5/20146.516.786.316.75319,123
9/4/20146.797.206.046.49848,100
9/3/20147.597.786.676.791,300,051
9/2/20146.327.376.307.231,262,658
8/29/20146.446.516.186.32318,253
8/28/20146.366.506.116.40610,378
8/27/20146.646.906.326.441,944,861
8/26/20145.706.135.705.84994,487
8/25/20145.335.675.335.61474,456
8/22/20145.125.505.085.24564,493
8/21/20145.305.305.005.15433,041
8/20/20145.376.135.255.334,282,129
8/19/20144.784.914.684.8565,848
8/18/20144.644.834.554.81123,617
8/15/20144.644.704.484.60112,136
8/14/20144.774.854.594.6197,415
8/13/20145.085.254.734.75319,111
8/12/20144.904.904.744.8193,162
8/11/20144.594.924.594.81152,455
8/8/20144.584.674.534.5760,321
8/7/20144.624.624.484.5951,961
8/6/20144.504.624.454.5755,633
8/5/20144.454.604.454.5136,312
8/4/20144.394.594.354.5057,825
8/1/20144.494.634.324.3895,860
7/31/20144.534.634.414.51134,639
7/30/20144.724.754.494.62101,605
7/29/20144.594.764.524.6755,445
7/28/20144.594.694.504.54160,601
7/25/20144.634.704.544.6072,543
7/24/20144.874.924.634.69117,736
7/23/20144.975.084.764.87106,998
7/22/20144.825.254.814.92438,162
7/21/20144.634.894.454.84199,341
7/18/20144.624.804.624.6247,296
7/17/20144.424.744.424.62138,073
7/16/20144.754.784.464.48145,025
7/15/20144.484.604.404.48103,363
7/14/20144.494.704.394.49251,813
7/11/20144.414.504.354.4851,872
7/10/20144.354.484.204.41203,088
7/9/20144.594.704.444.48133,999
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center