Dark

HPJ
Highpower International Inc
stock NASDAQ

Inactive

Oct 31, 2019

4.79USD-0.208%(-0.01)626,582

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-31	4.8000	4.8000	4.7900	4.7900	-0.208%	626,582	0.000%
2019-10-30	4.7900	4.8100	4.7900	4.8000	0.000%	357,428	-0.208%
2019-10-29	4.7500	4.8000	4.7500	4.8000	+0.209%	402,072	-0.208%
2019-10-28	4.7900	4.7900	4.7800	4.7900	0.000%	128,266	0.000%
2019-10-25	4.7800	4.7900	4.7700	4.7900	0.000%	174,602	0.000%
2019-10-24	4.7800	4.7900	4.7400	4.7900	0.000%	357,949	0.000%
2019-10-23	4.7900	4.7900	4.7800	4.7900	0.000%	76,145	0.000%
2019-10-22	4.7700	4.8000	4.7684	4.7900	+0.209%	153,753	0.000%
2019-10-21	4.7500	4.7800	4.7400	4.7800	+0.632%	239,622	+0.209%
2019-10-18	4.7500	4.7500	4.7300	4.7500	-0.210%	95,103	+0.842%
2019-10-17	4.7400	4.7600	4.7400	4.7600	+0.422%	34,466	+0.630%
2019-10-16	4.7200	4.7500	4.7200	4.7400	-0.158%	46,139	+1.055%
2019-10-15	4.7200	4.7500	4.7200	4.7475	+0.370%	144,740	+0.895%
2019-10-14	4.7000	4.7400	4.7000	4.7300	0.000%	108,955	+1.268%
2019-10-11	4.7000	4.7400	4.7000	4.7300	+0.212%	32,837	+1.268%
2019-10-10	4.6900	4.7300	4.6800	4.7200	+0.426%	63,271	+1.483%
2019-10-09	4.6900	4.7000	4.6900	4.7000	0.000%	48,843	+1.915%
2019-10-08	4.6900	4.7000	4.6842	4.7000	+0.213%	90,726	+1.915%
2019-10-07	4.6800	4.7000	4.6800	4.6900	-0.213%	82,271	+2.132%
2019-10-04	4.6900	4.7000	4.6800	4.7000	0.000%	114,421	+1.915%
2019-10-03	4.6700	4.7000	4.6700	4.7000	0.000%	83,205	+1.915%
2019-10-02	4.6600	4.7000	4.6600	4.7000	0.000%	48,130	+1.915%
2019-10-01	4.6700	4.7000	4.6600	4.7000	+0.213%	39,452	+1.915%
2019-09-30	4.6500	4.7000	4.6500	4.6900	-0.213%	65,855	+2.132%
2019-09-27	4.6800	4.7000	4.6700	4.7000	0.000%	19,070	+1.915%
2019-09-26	4.6700	4.7000	4.6700	4.7000	0.000%	68,532	+1.915%
2019-09-25	4.6800	4.7000	4.6500	4.7000	0.000%	43,225	+1.915%
2019-09-24	4.6700	4.7200	4.6400	4.7000	+0.642%	50,922	+1.915%
2019-09-23	4.6300	4.7200	4.6300	4.6700	-0.426%	78,049	+2.570%
2019-09-20	4.6200	4.7000	4.6200	4.6900	-0.213%	60,610	+2.132%
2019-09-19	4.7000	4.7000	4.6400	4.7000	+0.642%	55,944	+1.915%
2019-09-18	4.6500	4.7000	4.6336	4.6700	+0.647%	301,466	+2.570%
2019-09-17	4.6100	4.6400	4.6100	4.6400	+0.651%	19,980	+3.233%
2019-09-16	4.6300	4.6588	4.6100	4.6100	0.000%	70,026	+3.905%
2019-09-13	4.5500	4.6700	4.5500	4.6100	+0.655%	105,096	+3.905%
2019-09-12	4.5200	4.6100	4.5200	4.5800	+2.004%	152,220	+4.585%
2019-09-11	4.5300	4.5300	4.4800	4.4900	-0.883%	20,968	+6.682%
2019-09-10	4.5100	4.5300	4.4700	4.5300	+0.443%	24,758	+5.740%
2019-09-09	4.4500	4.5200	4.4500	4.5100	+0.445%	19,843	+6.208%
2019-09-06	4.5200	4.5200	4.4500	4.4900	-0.222%	2,317	+6.682%
2019-09-05	4.4797	4.5000	4.4500	4.5000	+0.334%	26,950	+6.444%
2019-09-04	4.5000	4.5200	4.4800	4.4850	-0.333%	7,073	+6.800%
2019-09-03	4.4200	4.5200	4.4200	4.5000	0.000%	32,567	+6.444%
2019-08-30	4.4500	4.5200	4.4100	4.5000	0.000%	53,081	+6.444%
2019-08-29	4.5300	4.5300	4.4000	4.5000	-0.662%	90,299	+6.444%
2019-08-28	4.5200	4.5300	4.5010	4.5300	0.000%	12,727	+5.740%
2019-08-27	4.5600	4.5900	4.4800	4.5300	0.000%	52,635	+5.740%
2019-08-26	4.5200	4.5500	4.4900	4.5300	-0.220%	39,911	+5.740%
2019-08-23	4.5400	4.5535	4.5000	4.5400	-0.220%	18,313	+5.507%
2019-08-22	4.5700	4.6000	4.5400	4.5500	-0.655%	67,233	+5.275%
2019-08-21	4.5500	4.6000	4.5500	4.5800	+1.552%	31,962	+4.585%
2019-08-20	4.5600	4.6100	4.5000	4.5100	-1.528%	100,312	+6.208%
2019-08-19	4.6000	4.6000	4.4977	4.5800	+0.881%	38,394	+4.585%
2019-08-16	4.5300	4.5500	4.4500	4.5400	+0.221%	73,574	+5.507%
2019-08-15	4.4500	4.5300	4.4500	4.5300	+1.570%	75,022	+5.740%
2019-08-14	4.4300	4.4700	4.4000	4.4600	0.000%	115,080	+7.399%
2019-08-13	4.4800	4.5683	4.4200	4.4600	+0.450%	86,370	+7.399%
2019-08-12	4.3900	4.4500	4.3700	4.4400	-0.225%	25,581	+7.883%
2019-08-09	4.4700	4.4800	4.4200	4.4500	-0.224%	12,491	+7.640%
2019-08-08	4.4670	4.4700	4.4300	4.4600	0.000%	31,733	+7.399%
2019-08-07	4.3900	4.4700	4.3680	4.4600	+1.364%	112,394	+7.399%
2019-08-06	4.4200	4.5100	4.3600	4.4000	-0.452%	164,786	+8.864%
2019-08-05	4.4200	4.4600	4.3900	4.4200	-1.119%	147,567	+8.371%
2019-08-02	4.4700	4.4900	4.4600	4.4700	+0.224%	47,467	+7.159%
2019-08-01	4.4200	4.4600	4.4100	4.4600	+0.225%	61,540	+7.399%
2019-07-31	4.4500	4.4600	4.4000	4.4500	0.000%	179,654	+7.640%
2019-07-30	4.4400	4.4500	4.4000	4.4500	+0.225%	60,322	+7.640%
2019-07-29	4.4450	4.4600	4.4300	4.4400	-0.225%	19,626	+7.883%
2019-07-26	4.4400	4.4500	4.4000	4.4500	-0.670%	28,844	+7.640%
2019-07-25	4.4800	4.4900	4.4200	4.4800	+0.674%	38,038	+6.920%
2019-07-24	4.4100	4.4900	4.4100	4.4500	+0.451%	35,264	+7.640%
2019-07-23	4.4400	4.4700	4.4300	4.4300	-0.895%	22,497	+8.126%
2019-07-22	4.4500	4.5000	4.4100	4.4700	+0.449%	49,847	+7.159%
2019-07-19	4.4600	4.4600	4.4100	4.4500	0.000%	45,317	+7.640%
2019-07-18	4.4300	4.4500	4.4000	4.4500	+0.225%	38,976	+7.640%
2019-07-17	4.4500	4.5000	4.3900	4.4400	-0.225%	36,066	+7.883%
2019-07-16	4.4400	4.4800	4.4200	4.4500	+0.207%	71,134	+7.640%
2019-07-15	4.4100	4.4500	4.3800	4.4408	+0.244%	43,856	+7.863%
2019-07-12	4.4000	4.4600	4.3700	4.4300	+0.454%	47,067	+8.126%
2019-07-11	4.4000	4.4600	4.3800	4.4100	0.000%	84,189	+8.617%
2019-07-10	4.4000	4.4200	4.3800	4.4100	-0.226%	172,510	+8.617%
2019-07-09	4.4300	4.4500	4.4100	4.4200	-0.674%	73,244	+8.371%
2019-07-08	4.4600	4.5000	4.4300	4.4500	-1.111%	120,900	+7.640%
2019-07-05	4.4400	4.5300	4.4300	4.5000	+1.580%	208,045	+6.444%
2019-07-03	4.4500	4.4500	4.4000	4.4300	-0.449%	93,098	+8.126%
2019-07-02	4.3300	4.4500	4.3000	4.4500	+1.598%	126,340	+7.640%
2019-07-01	4.2900	4.3800	4.2100	4.3800	+3.302%	347,909	+9.361%
2019-06-28	4.0500	4.4500	3.9400	4.2400	+39.016%	2,025,855	+12.972%
2019-06-27	3.0600	3.0800	3.0300	3.0500	-0.327%	11,699	+57.049%
2019-06-26	3.0200	3.0600	3.0200	3.0600	+1.325%	1,708	+56.536%
2019-06-25	3.0700	3.0900	3.0200	3.0200	-1.629%	15,738	+58.609%
2019-06-24	3.0600	3.1000	3.0600	3.0700	+0.327%	12,364	+56.026%
2019-06-21	3.0000	3.0800	3.0000	3.0600	+2.000%	8,894	+56.536%
2019-06-20	3.0500	3.0600	3.0000	3.0000	-2.280%	6,351	+59.667%
2019-06-19	3.1100	3.1401	3.0200	3.0700	-2.848%	4,219	+56.026%
2019-06-18	3.0600	3.1600	3.0400	3.1600	+4.636%	4,644	+51.582%
2019-06-17	3.0200	3.0900	3.0200	3.0200	-0.984%	3,172	+58.609%
2019-06-14	3.0550	3.0900	3.0308	3.0500	-2.244%	5,965	+57.049%
2019-06-13	3.0320	3.1400	3.0320	3.1200	+3.654%	21,764	+53.526%
2019-06-12	3.0500	3.1800	2.9800	3.0100	-1.634%	48,626	+59.136%
2019-06-11	3.2700	3.3300	2.9940	3.0600	-6.707%	104,835	+56.536%
2019-06-10	3.4400	3.4400	3.2300	3.2800	-4.651%	51,134	+46.037%
2019-06-07	3.3834	3.4400	3.3489	3.4400	+0.585%	14,691	+39.244%
2019-06-06	3.4374	3.4528	3.4000	3.4200	-2.286%	7,260	+40.058%
2019-06-05	3.3900	3.5000	3.3400	3.5000	+5.422%	8,409	+36.857%
2019-06-04	3.4100	3.5000	3.3100	3.3200	-2.639%	31,533	+44.277%
2019-06-03	3.3800	3.4600	3.3560	3.4100	+0.590%	39,527	+40.469%
2019-05-31	3.4531	3.4531	3.3735	3.3900	-1.453%	19,191	+41.298%
2019-05-30	3.4500	3.4500	3.3969	3.4400	-1.149%	12,196	+39.244%
2019-05-29	3.4695	3.4800	3.4500	3.4800	-1.972%	4,419	+37.644%
2019-05-28	3.5000	3.5729	3.4290	3.5500	+2.899%	13,404	+34.930%
2019-05-24	3.4600	3.4899	3.4500	3.4500	+1.471%	4,573	+38.841%
2019-05-23	3.4500	3.4800	3.3600	3.4000	-1.734%	24,963	+40.882%
2019-05-22	3.6600	3.6600	3.4500	3.4600	-2.945%	28,582	+38.439%
2019-05-21	3.5600	3.6618	3.5600	3.5650	+0.423%	18,105	+34.362%
2019-05-20	3.6500	3.6500	3.4501	3.5500	-2.740%	35,516	+34.930%
2019-05-17	3.5999	3.6800	3.5600	3.6500	+0.551%	9,763	+31.233%
2019-05-16	3.7400	3.7483	3.5879	3.6300	+1.681%	26,709	+31.956%
2019-05-15	3.5300	3.7900	3.5300	3.5700	0.000%	36,368	+34.174%
2019-05-14	3.6200	3.7600	3.5500	3.5700	+6.250%	16,145	+34.174%
2019-05-13	3.5000	3.6000	3.2000	3.3600	-5.618%	98,764	+42.560%
2019-05-10	3.6100	3.7500	3.5383	3.5600	-2.997%	47,531	+34.551%
2019-05-09	3.7000	3.7452	3.6000	3.6700	-2.136%	30,532	+30.518%
2019-05-08	3.7000	3.8300	3.7000	3.7501	+0.003%	8,197	+27.730%
2019-05-07	3.7800	3.7800	3.6783	3.7500	-0.314%	62,822	+27.733%
2019-05-06	3.8000	3.8000	3.6000	3.7618	-1.265%	30,844	+27.333%
2019-05-03	3.8500	3.9700	3.6600	3.8100	-0.779%	54,367	+25.722%
2019-05-02	3.5500	3.8500	3.5000	3.8399	+8.472%	109,816	+24.743%
2019-05-01	3.6100	3.8300	3.5200	3.5400	-2.819%	42,330	+35.311%
2019-04-30	3.7300	3.8400	3.6010	3.6427	-3.120%	64,747	+31.496%
2019-04-29	3.4700	3.8490	3.4200	3.7600	+7.736%	113,631	+27.394%
2019-04-26	3.4000	3.5000	3.3000	3.4900	+11.324%	218,747	+37.249%
2019-04-25	3.1400	3.1500	3.1075	3.1350	+0.804%	13,830	+52.791%
2019-04-24	3.0700	3.1945	3.0700	3.1100	+3.322%	13,005	+54.019%
2019-04-23	3.0200	3.0300	2.9900	3.0100	0.000%	14,395	+59.136%
2019-04-22	3.0788	3.0900	3.0100	3.0100	-0.331%	12,677	+59.136%
2019-04-18	3.0500	3.0950	3.0000	3.0200	+1.342%	25,463	+58.609%
2019-04-17	3.0000	3.0700	2.9800	2.9800	+0.676%	38,373	+60.738%
2019-04-16	2.9900	2.9918	2.9600	2.9600	+0.339%	16,458	+61.824%
2019-04-15	2.9500	3.0100	2.9500	2.9500	0.000%	5,844	+62.373%
2019-04-12	3.0100	3.0595	2.9500	2.9500	-1.993%	14,460	+62.373%
2019-04-11	3.0000	3.0299	2.9500	3.0100	+0.333%	12,611	+59.136%
2019-04-10	3.0100	3.0200	2.9600	3.0000	+0.334%	14,550	+59.667%
2019-04-09	2.9600	3.0000	2.9600	2.9900	-2.606%	18,811	+60.201%
2019-04-08	3.0200	3.0700	2.9800	3.0700	+4.422%	15,428	+56.026%
2019-04-05	3.0453	3.0700	2.9400	2.9400	-0.339%	6,458	+62.925%
2019-04-04	3.1670	3.1780	2.9300	2.9500	-6.051%	71,334	+62.373%
2019-04-03	3.0800	3.1400	3.0200	3.1400	+3.289%	17,087	+52.548%
2019-04-02	2.9600	3.0493	2.9500	3.0400	+3.401%	16,525	+57.566%
2019-04-01	2.9100	2.9930	2.9100	2.9400	+1.379%	22,204	+62.925%
2019-03-29	3.3200	3.3200	2.8850	2.9000	-7.937%	146,991	+65.172%
2019-03-28	3.3500	3.4632	3.1163	3.1500	-3.963%	37,231	+52.063%
2019-03-27	3.3000	3.4200	3.2800	3.2800	-0.606%	31,115	+46.037%
2019-03-26	3.3937	3.3937	3.2700	3.3000	+1.227%	21,285	+45.152%
2019-03-25	3.2690	3.2800	3.2500	3.2600	-0.610%	8,501	+46.933%
2019-03-22	3.3400	3.3400	3.2400	3.2800	-1.205%	12,427	+46.037%
2019-03-21	3.3500	3.4000	3.2704	3.3200	+2.154%	3,257	+44.277%
2019-03-20	3.2000	3.3800	3.2000	3.2500	+1.881%	27,778	+47.385%
2019-03-19	3.1600	3.2032	3.1394	3.1900	+1.917%	28,358	+50.157%
2019-03-18	3.2900	3.3300	3.1000	3.1300	-6.006%	53,428	+53.035%
2019-03-15	3.3560	3.3560	3.3000	3.3300	-0.299%	12,174	+43.844%
2019-03-14	3.4500	3.4700	3.2600	3.3400	-0.483%	88,958	+43.413%
2019-03-13	3.1600	3.4000	3.1500	3.3562	+6.546%	43,705	+42.721%
2019-03-12	3.4000	3.4000	3.0500	3.1500	-5.970%	154,947	+52.063%
2019-03-11	3.3300	3.4800	3.3266	3.3500	-1.471%	25,827	+42.985%
2019-03-08	3.4000	3.4409	3.2700	3.4000	+0.295%	26,705	+40.882%
2019-03-07	3.4000	3.4500	3.2764	3.3900	-0.294%	12,643	+41.298%
2019-03-06	3.5268	3.5300	3.3800	3.4000	-1.449%	21,210	+40.882%
2019-03-05	3.5500	3.5500	3.4000	3.4500	-2.542%	23,955	+38.841%
2019-03-04	3.5100	3.5500	3.4200	3.5400	+3.509%	45,694	+35.311%
2019-03-01	3.3500	3.4531	3.3364	3.4200	+2.090%	24,585	+40.058%
2019-02-28	3.3400	3.3782	3.3100	3.3500	-1.180%	11,042	+42.985%
2019-02-27	3.4100	3.4100	3.1990	3.3900	-2.023%	24,022	+41.298%
2019-02-26	3.2800	3.4700	3.2796	3.4600	+6.462%	31,941	+38.439%
2019-02-25	3.4500	3.5400	3.2100	3.2500	-5.248%	139,088	+47.385%
2019-02-22	3.2400	3.5000	3.1999	3.4300	+7.716%	96,308	+39.650%
2019-02-21	3.2900	3.3500	3.1000	3.1843	-1.415%	45,381	+50.426%
2019-02-20	3.0000	3.3149	2.9900	3.2300	+9.122%	257,938	+48.297%
2019-02-19	3.0000	3.0000	2.9600	2.9600	-2.951%	38,614	+61.824%
2019-02-15	2.9500	3.0890	2.9500	3.0500	+3.390%	46,791	+57.049%
2019-02-14	2.9800	2.9800	2.9100	2.9500	0.000%	3,702	+62.373%
2019-02-13	2.9652	3.0700	2.9294	2.9500	+1.375%	22,326	+62.373%
2019-02-12	2.8900	2.9700	2.8900	2.9100	+1.042%	22,148	+64.605%
2019-02-11	2.8500	2.9304	2.8500	2.8800	+2.491%	24,124	+66.319%
2019-02-08	2.7800	2.9000	2.7762	2.8100	+1.261%	12,346	+70.463%
2019-02-07	2.9533	2.9533	2.7201	2.7750	-6.879%	52,592	+72.613%
2019-02-06	3.0100	3.0100	2.9697	2.9800	-0.667%	13,348	+60.738%
2019-02-05	2.9900	3.0160	2.9600	3.0000	0.000%	48,748	+59.667%
2019-02-04	3.0000	3.1500	2.9500	3.0000	0.000%	17,077	+59.667%
2019-02-01	2.9500	3.1200	2.9100	3.0000	+3.093%	44,698	+59.667%
2019-01-31	3.0200	3.0200	2.9000	2.9100	-3.642%	16,391	+64.605%
2019-01-30	3.0000	3.1600	2.9849	3.0200	-0.984%	10,049	+58.609%
2019-01-29	3.1800	3.1800	3.0100	3.0500	-4.688%	35,599	+57.049%
2019-01-28	3.1000	3.2700	3.0656	3.2000	+4.918%	27,109	+49.688%
2019-01-25	2.8700	3.1000	2.8700	3.0500	+7.018%	103,690	+57.049%
2019-01-24	2.8500	2.8600	2.7100	2.8500	-0.697%	35,262	+68.070%
2019-01-23	2.9300	2.9300	2.5000	2.8700	0.000%	41,880	+66.899%
2019-01-22	2.4382	2.9500	2.4382	2.8700	+17.705%	178,187	+66.899%
2019-01-18	2.4000	2.4800	2.3330	2.4383	+2.882%	27,339	+96.448%
2019-01-17	2.4100	2.4400	2.2800	2.3700	-2.669%	21,444	+102.110%
2019-01-16	2.4500	2.4800	2.4100	2.4350	-0.612%	24,660	+96.715%
2019-01-15	2.4300	2.4500	2.4000	2.4500	+0.823%	6,485	+95.510%
2019-01-14	2.3500	2.4500	2.3091	2.4300	+3.404%	56,558	+97.119%
2019-01-11	2.3500	2.3500	2.3200	2.3500	+0.858%	7,025	+103.830%
2019-01-10	2.3500	2.3500	2.2701	2.3300	-0.427%	31,291	+105.579%
2019-01-09	2.2701	2.3500	2.2500	2.3400	+4.464%	12,298	+104.701%
2019-01-08	2.2110	2.3500	2.2110	2.2400	-4.681%	4,723	+113.839%
2019-01-07	2.2700	2.3500	2.2011	2.3500	+4.444%	6,833	+103.830%
2019-01-04	2.3387	2.3500	2.2100	2.2500	+4.167%	9,397	+112.889%
2019-01-03	2.1800	2.3400	2.1600	2.1600	-4.000%	11,892	+121.759%
2019-01-02	2.1500	2.3000	2.1206	2.2500	+3.687%	7,602	+112.889%
2018-12-31	2.3000	2.3000	2.1411	2.1700	-5.240%	81,008	+120.737%
2018-12-28	2.3500	2.3592	2.2000	2.2900	-3.376%	34,452	+109.170%
2018-12-27	2.2800	2.3907	2.1792	2.3700	+3.947%	23,340	+102.110%
2018-12-26	2.3000	2.3000	2.0700	2.2800	-4.603%	48,874	+110.088%
2018-12-24	2.4000	2.4000	2.1306	2.3900	+4.185%	20,982	+100.418%
2018-12-21	2.4000	2.4000	2.2613	2.2940	+1.057%	20,179	+108.806%
2018-12-20	2.4600	2.4600	2.1750	2.2700	-6.584%	63,018	+111.013%
2018-12-19	2.4000	2.4400	2.4000	2.4300	+2.966%	13,795	+97.119%
2018-12-18	2.4000	2.4000	2.3100	2.3600	-0.840%	30,259	+102.966%
2018-12-17	2.4100	2.4149	2.3500	2.3800	-1.245%	32,477	+101.261%
2018-12-14	2.4500	2.4500	2.3919	2.4100	0.000%	7,253	+98.755%
2018-12-13	2.4700	2.4700	2.4000	2.4100	-1.633%	13,879	+98.755%
2018-12-12	2.5500	2.5500	2.4500	2.4500	-3.922%	19,329	+95.510%
2018-12-11	2.4400	2.5500	2.4000	2.5500	+6.250%	33,003	+87.843%
2018-12-10	2.4000	2.4739	2.2100	2.4000	+3.004%	69,593	+99.583%
2018-12-07	2.4600	2.6027	2.3100	2.3300	-3.320%	36,267	+105.579%
2018-12-06	2.5200	2.5200	2.3700	2.4100	0.000%	15,866	+98.755%
2018-12-04	2.4800	2.5500	2.4100	2.4100	-4.365%	42,645	+98.755%
2018-12-03	2.4600	2.5235	2.4600	2.5200	+4.132%	19,827	+90.079%
2018-11-30	2.6100	2.6400	2.4200	2.4200	-8.333%	4,232	+97.934%
2018-11-29	2.5600	2.6400	2.4310	2.6400	+2.724%	31,594	+81.439%
2018-11-28	2.6500	2.6600	2.5400	2.5700	-4.461%	6,362	+86.381%
2018-11-27	2.6100	2.6900	2.5500	2.6900	+3.065%	9,281	+78.067%
2018-11-26	2.7400	2.7500	2.5600	2.6100	-3.333%	23,555	+83.525%
2018-11-23	2.6700	2.7100	2.5600	2.7000	0.000%	29,281	+77.407%
2018-11-21	2.7500	2.7500	2.6300	2.7000	-1.099%	20,823	+77.407%
2018-11-20	2.6500	2.7300	2.5600	2.7300	+1.111%	18,451	+75.458%
2018-11-19	2.7000	2.7400	2.5300	2.7000	0.000%	30,579	+77.407%
2018-11-16	2.7000	2.7000	2.6000	2.7000	0.000%	63,742	+77.407%
2018-11-15	2.5400	2.7000	2.5400	2.7000	+6.299%	20,074	+77.407%
2018-11-14	2.4500	2.6490	2.3600	2.5400	+3.252%	34,923	+88.583%
2018-11-13	2.5900	2.7500	2.4500	2.4600	+4.237%	104,357	+94.715%
2018-11-12	2.3100	2.4000	2.3100	2.3600	+3.965%	37,064	+102.966%
2018-11-09	2.3600	2.3600	2.2500	2.2700	-4.219%	24,541	+111.013%
2018-11-08	2.3400	2.4125	2.3400	2.3700	+0.424%	19,649	+102.110%
2018-11-07	2.4100	2.4220	2.3000	2.3600	+1.724%	51,109	+102.966%
2018-11-06	2.2400	2.3500	2.2400	2.3200	+1.310%	26,006	+106.466%
2018-11-05	2.2000	2.3701	2.2000	2.2900	+3.620%	10,737	+109.170%
2018-11-02	2.2400	2.3887	2.1500	2.2100	-0.808%	19,203	+116.742%
2018-11-01	2.2000	2.2600	2.1600	2.2280	+1.273%	81,849	+114.991%
2018-10-31	2.4500	2.4636	2.2000	2.2000	-10.569%	105,032	+117.727%
2018-10-30	2.4300	2.5692	2.4300	2.4600	+3.797%	4,482	+94.715%
2018-10-29	2.2800	2.5100	2.2800	2.3700	+4.867%	38,829	+102.110%
2018-10-26	2.4100	2.4100	2.2000	2.2600	-8.130%	19,607	+111.947%
2018-10-25	2.3200	2.4600	2.2000	2.4600	+8.850%	64,232	+94.715%
2018-10-24	2.4700	2.5290	2.2050	2.2600	-8.502%	39,792	+111.947%
2018-10-23	2.4700	2.5900	2.4001	2.4700	0.000%	24,527	+93.927%
2018-10-22	2.4744	2.4898	2.4700	2.4700	-4.633%	9,328	+93.927%
2018-10-19	2.5200	2.6000	2.5200	2.5900	+3.596%	2,246	+84.942%
2018-10-18	2.5900	2.6000	2.5000	2.5001	-1.957%	23,901	+91.592%
2018-10-17	2.3500	2.6000	2.3500	2.5500	+8.051%	9,257	+87.843%
2018-10-16	2.3500	2.5383	2.3500	2.3600	+2.609%	47,089	+102.966%
2018-10-15	2.4600	2.4712	2.2900	2.3000	-5.738%	23,704	+108.261%
2018-10-12	2.6000	2.6000	2.4400	2.4400	-2.400%	10,721	+96.311%
2018-10-11	2.4900	2.6000	2.4700	2.5000	+0.402%	10,519	+91.600%
2018-10-10	2.4900	2.5834	2.4534	2.4900	-5.323%	5,076	+92.369%
2018-10-09	2.6500	2.6500	2.5700	2.6300	+4.324%	15,247	+82.129%
2018-10-08	2.6500	2.6500	2.5210	2.5210	+0.840%	3,435	+90.004%
2018-10-05	2.5632	2.5800	2.5000	2.5000	-2.344%	13,531	+91.600%
2018-10-04	2.5200	2.5700	2.5200	2.5600	0.000%	3,458	+87.109%
2018-10-03	2.5551	2.6518	2.5551	2.5600	-0.004%	2,821	+87.109%
2018-10-02	2.5500	2.6800	2.5500	2.5601	+0.396%	10,127	+87.102%
2018-10-01	2.6700	2.6700	2.5500	2.5500	-5.556%	26,225	+87.843%
2018-09-28	2.7000	2.7000	2.6500	2.7000	+0.935%	2,224	+77.407%
2018-09-27	2.6690	2.6753	2.6500	2.6750	+0.753%	1,664	+79.065%
2018-09-26	2.6500	2.6751	2.6500	2.6550	+2.115%	8,295	+80.414%
2018-09-25	2.6550	2.6550	2.6000	2.6000	-2.804%	1,849	+84.231%
2018-09-24	2.6000	2.6750	2.6000	2.6750	+2.885%	2,433	+79.065%
2018-09-21	2.6500	2.6500	2.6000	2.6000	-1.887%	4,588	+84.231%
2018-09-20	2.6500	2.6760	2.6500	2.6500	0.000%	4,931	+80.755%
2018-09-19	2.6000	2.6750	2.6000	2.6500	0.000%	3,569	+80.755%
2018-09-18	2.6500	2.7000	2.5500	2.6500	-1.256%	19,435	+80.755%
2018-09-17	2.7000	2.7000	2.6500	2.6837	-0.604%	11,556	+78.485%
2018-09-14	2.5500	2.7004	2.5500	2.7000	+5.882%	20,206	+77.407%
2018-09-13	2.6000	2.6000	2.5500	2.5500	-1.643%	4,429	+87.843%
2018-09-12	2.5500	2.5926	2.5000	2.5926	-0.285%	12,656	+84.757%
2018-09-11	2.6000	2.6130	2.5500	2.6000	0.000%	12,263	+84.231%
2018-09-10	2.6000	2.6393	2.6000	2.6000	-3.704%	10,118	+84.231%
2018-09-07	2.6000	2.7500	2.6000	2.7000	+3.846%	15,324	+77.407%
2018-09-06	2.7000	2.7500	2.6000	2.6000	-3.896%	59,473	+84.231%
2018-09-05	2.7500	2.8320	2.7000	2.7054	-3.379%	32,358	+77.053%
2018-09-04	2.9000	2.9000	2.7750	2.8000	0.000%	35,822	+71.071%
2018-08-31	2.8950	2.9000	2.8000	2.8000	-1.754%	14,456	+71.071%
2018-08-30	2.9000	2.9500	2.8500	2.8500	-1.724%	11,345	+68.070%
2018-08-29	2.9000	2.9000	2.8500	2.9000	+0.870%	6,685	+65.172%
2018-08-28	2.9000	2.9500	2.8500	2.8750	+0.877%	11,325	+66.609%
2018-08-27	2.9100	2.9332	2.8500	2.8500	0.000%	11,269	+68.070%
2018-08-24	3.0000	3.0000	2.8000	2.8500	-5.000%	8,710	+68.070%
2018-08-23	2.9500	3.0000	2.9500	3.0000	+1.695%	1,633	+59.667%
2018-08-22	2.9500	3.0000	2.9500	2.9500	0.000%	3,681	+62.373%
2018-08-21	3.0050	3.0050	2.9500	2.9500	-1.667%	4,751	+62.373%
2018-08-20	3.0000	3.0500	2.9550	3.0000	+0.840%	12,612	+59.667%
2018-08-17	3.0500	3.0500	2.9500	2.9750	-2.459%	14,009	+61.008%
2018-08-16	3.0500	3.1000	3.0500	3.0500	0.000%	3,052	+57.049%
2018-08-15	3.0000	3.0500	3.0000	3.0500	-1.454%	4,924	+57.049%
2018-08-14	3.0000	3.0950	2.9500	3.0950	+1.144%	16,452	+54.766%
2018-08-13	3.4000	3.4000	3.0500	3.0600	-3.011%	27,555	+56.536%
2018-08-10	3.2000	3.2921	3.1500	3.1550	-2.923%	12,241	+51.823%
2018-08-09	3.2500	3.3500	3.2000	3.2500	+1.562%	10,499	+47.385%
2018-08-08	2.9000	3.2500	2.9000	3.2000	+12.084%	53,719	+49.688%
2018-08-07	2.9000	2.9050	2.8000	2.8550	-1.552%	9,138	+67.776%
2018-08-06	2.8500	3.0000	2.6065	2.9000	-1.695%	47,462	+65.172%
2018-08-03	2.8000	2.9500	2.8000	2.9500	+5.357%	21,383	+62.373%
2018-08-02	2.8181	2.8500	2.8000	2.8000	-1.754%	8,153	+71.071%
2018-08-01	2.8500	2.9000	2.8000	2.8500	0.000%	13,050	+68.070%
2018-07-31	2.8500	2.9000	2.8500	2.8500	0.000%	19,318	+68.070%
2018-07-30	2.9000	2.9320	2.8500	2.8500	-1.724%	25,596	+68.070%
2018-07-27	2.9000	2.9500	2.9000	2.9000	0.000%	10,550	+65.172%
2018-07-26	2.8500	2.9500	2.8500	2.9000	+1.045%	9,159	+65.172%
2018-07-25	2.9000	2.9000	2.8500	2.8700	+0.702%	10,768	+66.899%
2018-07-24	2.9500	2.9500	2.8500	2.8500	-2.959%	33,769	+68.070%
2018-07-23	2.9000	2.9500	2.9000	2.9369	-1.281%	26,133	+63.097%
2018-07-20	2.9500	2.9750	2.9500	2.9750	+1.709%	1,618	+61.008%
2018-07-19	2.9500	3.0000	2.9000	2.9250	-2.500%	21,267	+63.761%
2018-07-18	3.0000	3.0500	2.9500	3.0000	+1.218%	38,052	+59.667%
2018-07-17	2.9660	3.0150	2.9500	2.9639	-1.203%	16,387	+61.611%
2018-07-16	2.9500	3.0122	2.9500	3.0000	+0.167%	14,885	+59.667%
2018-07-13	3.2000	3.2000	2.9500	2.9950	-7.132%	53,551	+59.933%
2018-07-12	3.1640	3.2500	3.1640	3.2250	+4.032%	12,549	+48.527%
2018-07-11	3.1500	3.2000	3.1000	3.1000	-3.125%	8,994	+54.516%
2018-07-10	3.1500	3.2000	3.1500	3.2000	+1.587%	8,040	+49.688%
2018-07-09	3.0500	3.1500	3.0500	3.1500	+5.000%	17,860	+52.063%
2018-07-06	2.9216	3.0000	2.9216	3.0000	+4.348%	6,094	+59.667%
2018-07-05	3.0000	3.0000	2.8500	2.8750	-4.167%	66,737	+66.609%
2018-07-03	3.1000	3.1000	3.0000	3.0000	-3.226%	8,369	+59.667%
2018-07-02	3.1000	3.1000	3.0000	3.1000	0.000%	38,476	+54.516%
2018-06-29	3.1500	3.1500	3.1000	3.1000	-1.431%	7,445	+54.516%
2018-06-28	3.1000	3.1500	3.1000	3.1450	+1.452%	8,963	+52.305%
2018-06-27	3.2000	3.2000	3.1000	3.1000	-3.125%	22,929	+54.516%
2018-06-26	3.2000	3.2500	3.1500	3.2000	0.000%	16,099	+49.688%
2018-06-25	3.1500	3.2000	3.1500	3.2000	+1.587%	25,118	+49.688%
2018-06-22	3.1708	3.2050	3.1500	3.1500	-2.326%	13,848	+52.063%
2018-06-21	3.1500	3.2500	3.1500	3.2250	+0.781%	11,336	+48.527%
2018-06-20	3.2500	3.2500	3.1500	3.2000	0.000%	18,277	+49.688%
2018-06-19	3.2500	3.3000	3.1500	3.2000	-3.030%	36,767	+49.688%
2018-06-18	3.4000	3.4000	3.3000	3.3000	-2.941%	11,440	+45.152%
2018-06-15	3.4000	3.4000	3.3500	3.4000	+1.493%	22,281	+40.882%
2018-06-14	3.3500	3.4000	3.3215	3.3500	0.000%	28,177	+42.985%
2018-06-13	3.3500	3.3500	3.3050	3.3500	-1.471%	22,658	+42.985%
2018-06-12	3.4000	3.4000	3.2500	3.4000	+3.817%	46,815	+40.882%
2018-06-11	3.3500	3.4000	3.2750	3.2750	-3.676%	24,550	+46.260%
2018-06-08	3.2500	3.4000	3.2500	3.4000	+4.615%	35,730	+40.882%
2018-06-07	3.3500	3.4000	3.1550	3.2500	-2.985%	40,007	+47.385%
2018-06-06	3.2500	3.4000	3.2500	3.3500	+2.290%	57,024	+42.985%
2018-06-05	3.4000	3.4580	3.1000	3.2750	-3.676%	154,548	+46.260%
2018-06-04	3.5000	3.5000	2.9500	3.4000	+18.261%	618,974	+40.882%
2018-06-01	2.8000	2.9318	2.8000	2.8750	+4.545%	39,616	+66.609%
2018-05-31	2.8500	2.8500	2.7500	2.7500	-1.786%	12,838	+74.182%
2018-05-30	2.8500	2.8500	2.7500	2.8000	-1.754%	17,272	+71.071%
2018-05-29	2.8500	2.8500	2.7500	2.8500	-1.486%	34,387	+68.070%
2018-05-25	2.8000	2.9000	2.8000	2.8930	+1.509%	11,107	+65.572%
2018-05-24	2.9500	2.9500	2.7550	2.8500	-3.390%	76,267	+68.070%
2018-05-23	3.0000	3.0000	2.9000	2.9500	-1.667%	38,822	+62.373%
2018-05-22	3.0000	3.0000	2.9500	3.0000	0.000%	10,122	+59.667%
2018-05-21	3.0000	3.0000	2.9500	3.0000	0.000%	41,170	+59.667%
2018-05-18	3.0000	3.0000	2.9500	3.0000	+1.695%	10,367	+59.667%
2018-05-17	3.0500	3.0761	2.9500	2.9500	-4.839%	105,646	+62.373%
2018-05-16	3.1000	3.2000	3.1000	3.1000	0.000%	34,087	+54.516%
2018-05-15	3.0500	3.2000	2.9500	3.1000	0.000%	45,342	+54.516%

.dark-mode .CgGQ9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgGQ9N{ color: #333333; background-color: white; border: 2px solid #333333; }HPJHighpower International Incstock NASDAQ

HPJ
Highpower International Inc
stock NASDAQ