$1.94 +0.05 (%) Highpower International Inc - NASDAQ

Feb. 10, 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
2/10/20161.952.091.891.9450,554
2/9/20162.062.121.651.89254,771
2/8/20162.142.192.062.1269,218
2/5/20162.282.292.152.1519,364
2/4/20162.152.272.152.2222,657
2/3/20162.152.192.032.1538,050
2/2/20162.052.172.052.108,493
2/1/20162.062.152.062.0850,934
1/29/20162.162.242.092.1320,751
1/28/20162.182.232.102.1323,976
1/27/20162.112.292.102.1224,683
1/26/20162.112.122.042.1120,087
1/25/20162.192.272.042.0753,548
1/22/20162.222.352.122.2112,901
1/21/20162.062.262.032.1924,524
1/20/20162.012.101.922.0756,927
1/19/20162.132.222.012.0175,084
1/15/20162.252.252.062.1878,742
1/14/20162.402.402.152.3084,653
1/13/20162.342.432.182.2823,123
1/12/20162.762.772.102.37342,800
1/11/20162.832.962.232.67275,672
1/8/20163.043.072.732.8764,121
1/7/20162.922.922.712.8891,622
1/6/20163.013.102.832.84111,524
1/5/20163.043.122.953.0978,498
1/4/20162.973.052.863.0350,920
12/31/20153.023.102.833.0075,806
12/30/20153.043.152.712.98166,267
12/29/20153.123.193.083.0951,772
12/28/20153.083.102.873.0845,360
12/24/20153.153.162.963.0351,798
12/23/20152.943.152.943.0749,502
12/22/20153.013.122.912.96101,764
12/21/20152.943.142.813.0486,353
12/18/20153.153.192.622.92350,011
12/17/20153.193.263.103.1741,428
12/16/20153.163.253.073.16140,403
12/15/20153.133.303.023.20134,752
12/14/20153.013.183.013.1856,007
12/11/20153.213.312.903.07187,145
12/10/20153.483.483.253.32175,639
12/9/20153.383.643.383.50173,777
12/8/20153.343.463.123.42135,963
12/7/20153.353.473.143.47181,278
12/4/20153.363.383.113.38177,968
12/3/20152.843.402.833.38511,771
12/2/20152.942.942.782.81140,574
12/1/20152.892.962.702.94190,084
11/30/20153.003.152.702.90322,979
11/27/20153.423.552.802.88710,403
11/25/20152.342.382.272.3429,528
11/24/20152.252.372.182.3149,483
11/23/20152.242.252.172.2547,080
11/20/20152.232.262.182.2263,691
11/19/20152.252.262.222.2453,355
11/18/20152.132.252.132.2026,459
11/17/20152.242.262.112.13113,070
11/16/20152.222.362.202.2690,352
11/13/20152.212.342.212.2644,276
11/12/20152.302.452.262.29299,431
11/11/20152.772.772.672.6835,866
11/10/20152.862.902.722.8164,685
11/9/20152.933.002.802.9185,190
11/6/20152.752.982.682.93103,957
11/5/20152.742.752.652.7585,284
11/4/20152.752.772.712.7316,455
11/3/20152.812.832.762.7740,195
11/2/20152.752.932.722.9060,372
10/30/20152.712.742.632.7413,428
10/29/20152.752.752.662.6739,068
10/28/20152.862.862.702.7511,821
10/27/20152.752.752.622.6830,829
10/26/20152.762.852.702.7562,364
10/23/20152.732.742.682.7117,931
10/22/20152.672.812.642.7034,951
10/21/20152.672.742.632.6931,294
10/20/20152.532.642.512.6220,434
10/19/20152.622.682.502.5341,155
10/16/20152.702.702.602.6427,434
10/15/20152.642.642.572.6313,302
10/14/20152.652.742.552.5934,777
10/13/20152.682.682.582.6121,171
10/12/20152.752.752.662.7136,618
10/9/20152.722.792.662.7760,732
10/8/20152.532.682.522.6624,745
10/7/20152.652.662.572.5715,316
10/6/20152.492.632.492.6347,312
10/5/20152.442.522.412.4847,210
10/2/20152.282.422.262.4222,031
10/1/20152.292.322.262.291,137
9/30/20152.352.352.262.263,046
9/29/20152.362.442.212.2659,293
9/28/20152.342.432.182.1940,305
9/25/20152.322.442.262.2617,453
9/24/20152.432.452.102.3348,448
9/23/20152.312.382.252.3514,635
9/22/20152.472.472.352.399,933
9/21/20152.402.552.372.4526,829
9/18/20152.522.522.382.4311,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center