$4.61 0.00 (%) Highpower International Inc - NASDAQ

May. 21, 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
5/21/20154.634.634.414.6143,018
5/20/20154.394.654.354.6462,561
5/19/20154.514.674.394.3933,925
5/18/20154.874.884.504.5081,815
5/15/20154.934.974.904.9130,153
5/14/20155.005.004.904.9042,411
5/13/20154.984.994.914.9629,406
5/12/20154.994.994.794.9498,778
5/11/20154.815.004.784.98104,852
5/8/20154.304.824.004.81299,036
5/7/20154.574.574.304.3343,277
5/6/20154.704.924.474.5078,405
5/5/20154.544.704.444.63164,871
5/4/20154.494.634.434.6399,255
5/1/20154.264.574.234.44143,765
4/30/20154.204.254.164.1729,275
4/29/20154.374.394.214.2119,044
4/28/20154.294.404.204.3731,382
4/27/20154.384.394.284.3059,114
4/24/20154.284.404.214.3359,862
4/23/20154.214.284.184.2444,536
4/22/20154.204.304.154.1944,178
4/21/20154.154.244.024.1650,823
4/20/20154.054.154.024.1344,750
4/17/20154.244.264.034.0662,525
4/16/20154.254.344.184.2259,266
4/15/20154.184.314.144.2850,498
4/14/20154.134.254.134.1865,709
4/13/20154.304.314.174.2169,112
4/10/20154.504.504.174.2988,861
4/9/20154.374.574.314.43109,890
4/8/20154.204.304.194.25101,567
4/7/20154.054.244.054.2093,289
4/6/20153.974.063.974.0464,343
4/2/20153.943.993.903.9742,595
4/1/20154.014.013.823.9549,909
3/31/20153.844.123.754.03115,450
3/30/20153.933.933.683.84119,448
3/27/20153.824.083.823.8992,588
3/26/20154.124.143.903.91228,574
3/25/20154.514.734.054.16306,895
3/24/20154.754.754.404.48405,720
3/23/20155.285.405.165.2899,604
3/20/20155.415.425.205.2768,260
3/19/20155.105.465.005.31124,009
3/18/20154.805.074.715.07101,482
3/17/20154.634.764.614.7451,467
3/16/20154.524.674.514.6242,105
3/13/20154.514.564.454.4844,497
3/12/20154.564.674.524.5451,293
3/11/20154.794.844.504.5872,046
3/10/20154.954.984.544.79154,345
3/9/20155.155.154.985.0462,121
3/6/20155.035.305.005.11103,216
3/5/20155.065.154.995.0781,395
3/4/20155.085.214.945.0457,245
3/3/20155.085.145.005.0825,655
3/2/20155.135.325.005.0889,068
2/27/20155.305.355.025.09141,755
2/26/20155.205.375.205.3275,557
2/25/20155.145.315.105.1953,382
2/24/20155.255.405.165.1693,243
2/23/20155.445.565.195.2298,865
2/20/20155.495.745.385.3859,767
2/19/20155.445.505.435.4815,919
2/18/20155.485.525.355.4659,508
2/17/20155.735.965.315.53309,055
2/13/20155.535.735.355.71224,975
2/12/20155.475.555.335.55155,082
2/11/20155.405.455.195.3485,781
2/10/20155.305.465.005.38123,034
2/9/20155.475.475.105.19117,442
2/6/20155.395.635.185.31173,287
2/5/20156.006.495.115.391,679,622
2/4/20154.864.884.534.6184,111
2/3/20154.534.864.524.8473,231
2/2/20154.544.544.404.5120,265
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center