$7.94 +0.23 (%) Highpower International Inc - NASDAQ

Sep. 30, 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
9/29/20147.407.857.157.71667,535
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center