Highpower International Inc $4.62

down -0.05


30/7/2014 04:00 PM  |  NASDAQ : HPJ  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPJ historical data

Date Open High Low Close Volume
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
7/8/20144.804.904.564.60114,449
7/7/20144.995.104.754.80143,894
7/3/20144.975.224.964.99177,544
7/2/20144.805.284.504.98519,331
7/1/20144.784.854.704.8373,118
6/30/20144.584.934.584.78111,193
6/27/20144.635.124.524.63255,378
6/26/20144.494.704.494.63101,957
6/25/20144.454.754.404.49187,604
6/24/20144.784.934.404.49149,815
6/23/20144.754.804.564.75124,827
6/20/20145.045.044.714.73132,673
6/19/20145.235.254.705.02265,439
6/18/20145.085.334.905.17721,625
6/17/20144.604.934.604.80187,671
6/16/20144.554.694.534.63112,444
6/13/20144.374.554.334.53121,655
6/12/20144.284.494.264.4099,051
6/11/20144.264.404.224.33126,227
6/10/20144.434.494.134.35101,405
6/9/20144.264.744.254.43357,532
6/6/20144.124.284.034.28148,573
6/5/20144.104.223.924.0682,165
6/4/20144.154.224.004.04198,550
6/3/20144.204.243.923.96193,030
6/2/20143.754.403.754.18627,927
5/30/20143.833.993.693.73170,729
5/29/20143.964.103.813.88178,031
5/28/20144.134.133.953.96183,439
5/27/20144.344.343.934.11281,143
5/23/20143.924.393.914.30432,647
5/22/20143.483.963.443.89472,214
5/21/20143.393.753.393.43612,593
5/20/20143.253.523.163.39445,270
5/19/20143.663.733.143.15778,965
5/16/20143.813.893.453.66574,054
5/15/20143.974.043.773.88148,048
5/14/20144.154.283.923.95150,234
5/13/20144.264.414.114.13163,413
5/12/20144.904.923.914.31832,787
5/9/20144.674.834.574.79140,598
5/8/20144.794.954.674.69165,183
5/7/20144.754.894.614.73104,832
5/6/20144.814.954.674.79176,454
5/5/20144.594.744.554.67117,081
5/2/20144.674.814.554.62171,453
5/1/20144.754.984.694.74194,287
4/30/20144.765.024.654.73272,663
4/29/20144.784.914.704.81124,884
4/28/20144.905.054.644.79398,566
4/25/20145.015.124.734.88213,018
4/24/20145.215.284.925.09386,141
4/23/20145.265.305.055.17406,179
4/22/20144.995.684.905.29854,811
4/21/20144.755.094.664.98558,502
4/17/20144.804.824.554.73355,449
4/16/20145.145.154.544.80794,451
4/15/20144.905.184.594.752,634,108
4/14/20145.505.504.104.211,916,262
4/11/20145.375.945.355.75273,655
4/10/20146.156.185.525.55349,955
4/9/20146.106.295.966.18175,161
4/8/20145.946.355.876.02380,252
4/7/20145.866.235.515.91527,824
4/4/20146.516.805.925.96907,773
4/3/20146.607.736.246.462,244,425
4/2/20146.536.926.256.661,163,479
4/1/20145.377.295.316.864,080,316
3/31/20144.885.364.885.31534,843
3/28/20145.005.054.754.85236,566
3/27/20144.945.204.704.95323,600
3/26/20145.465.734.884.93845,435
3/25/20145.055.214.755.01620,054
3/24/20145.215.294.504.68560,890
3/21/20145.205.334.975.14293,607
3/20/20144.945.594.885.16605,006
3/19/20145.405.504.825.01449,813
3/18/20144.775.444.625.35855,560
3/17/20144.414.884.354.74381,780
3/14/20144.454.504.214.38129,846
3/13/20144.725.004.304.47426,819
3/12/20144.604.884.524.72234,740
3/11/20145.325.954.604.621,152,996
3/10/20144.945.444.685.23760,484
Trading Center