$2.27 +0.05 (%) Highpower International Inc - NASDAQ

Aug. 26, 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
8/26/20162.302.302.252.273,511
8/25/20162.292.322.222.228,634
8/24/20162.342.382.272.3223,331
8/23/20162.282.392.282.3369,074
8/22/20162.172.242.122.2317,734
8/19/20162.212.211.882.1418,007
8/18/20162.252.252.172.187,563
8/17/20162.222.302.192.2517,995
8/16/20162.312.312.232.2522,576
8/15/20162.252.442.222.3124,368
8/12/20162.242.352.202.21112,551
8/11/20162.092.112.082.1027,333
8/10/20162.062.152.052.0817,257
8/9/20162.152.152.102.1522,226
8/8/20162.152.152.092.1415,931
8/5/20162.172.202.112.1255,010
8/4/20162.152.152.102.1311,507
8/3/20162.122.152.072.1431,975
8/2/20162.162.162.092.1311,702
8/1/20162.032.182.012.1389,259
7/29/20162.092.152.022.0556,063
7/28/20162.052.092.012.0126,647
7/27/20162.042.112.002.0540,324
7/26/20162.112.142.062.0717,449
7/25/20162.132.152.052.1043,910
7/22/20162.172.192.042.1417,861
7/21/20162.182.192.052.1517,231
7/20/20162.152.192.112.1320,769
7/19/20162.172.192.122.1517,937
7/18/20162.272.292.102.2165,577
7/15/20162.222.252.212.2438,506
7/14/20162.102.252.102.20163,486
7/13/20162.052.142.052.0776,435
7/12/20161.942.051.942.0272,874
7/11/20161.951.971.901.9551,236
7/8/20161.841.971.781.89113,575
7/7/20161.881.891.811.8119,598
7/6/20161.861.891.841.8528,831
7/5/20161.981.981.841.8941,941
7/1/20161.971.971.871.9342,485
6/30/20161.851.921.831.9228,457
6/29/20161.931.981.781.8919,291
6/28/20161.881.941.791.8845,041
6/27/20161.871.891.741.8896,683
6/24/20161.781.871.781.8622,712
6/23/20161.861.911.831.8917,234
6/22/20161.881.881.791.849,583
6/21/20161.821.921.821.8522,245
6/20/20161.951.951.831.909,612
6/17/20161.831.951.801.9211,297
6/16/20161.871.941.851.9014,644
6/15/20161.831.911.831.857,031
6/14/20162.022.021.831.8422,512
6/13/20162.002.011.881.8937,684
6/10/20161.952.021.862.0222,573
6/9/20161.952.001.891.9310,556
6/8/20162.052.051.901.9919,226
6/7/20161.882.101.882.05153,735
6/6/20161.871.941.851.9330,774
6/3/20161.901.921.851.9025,347
6/2/20161.861.941.861.879,284
6/1/20161.931.931.851.8612,930
5/31/20161.861.951.821.8964,308
5/27/20161.871.901.851.8512,269
5/26/20161.871.881.831.878,805
5/25/20161.851.871.821.8716,293
5/24/20161.881.881.841.862,015
5/23/20161.861.891.841.859,939
5/20/20161.861.891.841.895,708
5/19/20161.821.901.821.853,984
5/18/20161.901.901.831.864,377
5/17/20161.871.951.871.8916,567
5/16/20161.831.911.811.8613,769
5/13/20161.892.001.801.8245,081
5/12/20161.831.901.801.8832,024
5/11/20161.941.941.811.8518,945
5/10/20161.841.961.811.9537,762
5/9/20161.841.921.771.8558,178
5/6/20161.892.001.841.8737,763
5/5/20161.851.971.851.9433,990
5/4/20161.831.921.821.8546,660
5/3/20161.781.971.781.85104,384
5/2/20161.971.981.781.80104,547
4/29/20162.002.021.951.98115,329
4/28/20162.002.071.922.0172,222
4/27/20162.042.042.002.01119,256
4/26/20162.122.122.032.0729,065
4/25/20162.102.152.052.1329,382
4/22/20162.152.192.062.0648,411
4/21/20162.182.252.122.1296,404
4/20/20162.202.252.142.21110,386
4/19/20162.252.272.162.21117,095
4/18/20162.352.352.212.2689,285
4/15/20162.352.372.222.3594,661
4/14/20162.232.372.212.34302,839
4/13/20162.322.372.132.25408,915
4/12/20162.213.072.212.354,932,828
4/11/20162.082.091.931.9635,881
4/8/20161.952.081.922.0855,173
4/7/20161.812.031.811.9653,436
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center