HPJ - Highpower International, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.57004.60004.54004.55004.550067,200
Aug 21, 20194.55004.60004.55004.58004.580032,000
Aug 20, 20194.56004.61004.50004.51004.5100100,300
Aug 19, 20194.60004.60004.50004.58004.580038,400
Aug 16, 20194.53004.55004.45004.54004.540073,600
Aug 15, 20194.45004.53004.45004.53004.530075,000
Aug 14, 20194.43004.47004.40004.46004.4600115,100
Aug 13, 20194.48004.57004.42004.46004.460086,400
Aug 12, 20194.39004.45004.37004.44004.440025,600
Aug 09, 20194.47004.48004.42004.45004.450012,500
Aug 08, 20194.47004.47004.43004.46004.460031,700
Aug 07, 20194.39004.47004.37004.46004.4600112,400
Aug 06, 20194.42004.51004.36004.40004.4000164,800
Aug 05, 20194.42004.46004.39004.42004.4200147,600
Aug 02, 20194.47004.49004.46004.47004.470047,500
Aug 01, 20194.42004.46004.41004.46004.460061,500
Jul 31, 20194.44004.46004.40004.45004.4500179,700
Jul 30, 20194.45004.45004.40004.45004.450060,300
Jul 29, 20194.45004.46004.43004.44004.440019,600
Jul 26, 20194.44004.45004.40004.45004.450028,800
Jul 25, 20194.48004.49004.42004.48004.480038,000
Jul 24, 20194.41004.49004.41004.45004.450035,300
Jul 23, 20194.44004.47004.43004.43004.430022,500
Jul 22, 20194.45004.50004.41004.47004.470049,800
Jul 19, 20194.46004.46004.41004.45004.450045,300
Jul 18, 20194.43004.45004.40004.45004.450039,000
Jul 17, 20194.45004.50004.39004.44004.440036,100
Jul 16, 20194.44004.48004.42004.45004.450071,100
Jul 15, 20194.41004.45004.38004.44004.440043,900
Jul 12, 20194.40004.46004.37004.43004.430047,100
Jul 11, 20194.40004.46004.38004.41004.410084,200
Jul 10, 20194.40004.42004.38004.41004.4100172,500
Jul 09, 20194.43004.45004.41004.42004.420073,200
Jul 08, 20194.46004.50004.43004.45004.4500120,900
Jul 05, 20194.44004.53004.43004.50004.5000208,000
Jul 03, 20194.45004.45004.40004.43004.430093,100
Jul 02, 20194.33004.45004.30004.45004.4500126,300
Jul 01, 20194.29004.38004.21004.38004.3800347,700
Jun 28, 20194.05004.45003.94004.24004.24002,025,900
Jun 27, 20193.06003.08003.03003.05003.050011,700
Jun 26, 20193.02003.06003.02003.06003.06001,700
Jun 25, 20193.07003.09003.02003.02003.020015,700
Jun 24, 20193.06003.10003.06003.07003.070012,400
Jun 21, 20193.00003.08003.00003.06003.06008,900
Jun 20, 20193.05003.06003.00003.00003.00006,400
Jun 19, 20193.11003.14003.02003.07003.07004,200
Jun 18, 20193.06003.16003.04003.16003.16004,600
Jun 17, 20193.02003.09003.02003.02003.02003,200
Jun 14, 20193.06003.09003.03003.05003.05006,000
Jun 13, 20193.03003.14003.03003.12003.120021,800
Jun 12, 20193.05003.18002.98003.01003.010048,600
Jun 11, 20193.27003.33002.99003.06003.0600104,800
Jun 10, 20193.44003.44003.23003.28003.280051,100
Jun 07, 20193.38003.44003.35003.44003.440014,700
Jun 06, 20193.44003.45003.40003.42003.42007,300
Jun 05, 20193.39003.50003.34003.50003.50008,400
Jun 04, 20193.41003.50003.31003.32003.320031,500
Jun 03, 20193.38003.46003.36003.41003.410039,500
May 31, 20193.45003.45003.37003.39003.390019,200
May 30, 20193.45003.45003.40003.44003.440012,200
May 29, 20193.47003.48003.45003.48003.48004,400
May 28, 20193.50003.57003.43003.55003.550013,400
May 24, 20193.46003.49003.45003.45003.45004,600
May 23, 20193.45003.48003.36003.40003.400025,000
May 22, 20193.66003.66003.45003.46003.460028,600
May 21, 20193.56003.66003.56003.57003.570018,100
May 20, 20193.65003.65003.45003.55003.550035,500
May 17, 20193.60003.68003.56003.65003.65009,800
May 16, 20193.74003.75003.59003.63003.630026,700
May 15, 20193.53003.79003.53003.57003.570036,400
May 14, 20193.62003.76003.55003.57003.570016,100
May 13, 20193.50003.60003.20003.36003.360098,800
May 10, 20193.61003.75003.54003.56003.560047,500
May 09, 20193.70003.75003.60003.67003.670030,500
May 08, 20193.70003.83003.70003.75003.75008,200
May 07, 20193.78003.78003.68003.75003.750062,800
May 06, 20193.80003.80003.60003.76003.760030,800
May 03, 20193.85003.97003.66003.81003.810054,400
May 02, 20193.55003.85003.50003.84003.8400109,800
May 01, 20193.61003.83003.52003.54003.540042,300
Apr 30, 20193.73003.84003.60003.64003.640064,700
Apr 29, 20193.47003.85003.42003.76003.7600113,600
Apr 26, 20193.40003.50003.30003.49003.4900218,700
Apr 25, 20193.14003.15003.11003.14003.140013,800
Apr 24, 20193.07003.19003.07003.11003.110013,000
Apr 23, 20193.02003.03002.99003.01003.010014,400
Apr 22, 20193.08003.09003.01003.01003.010012,700
Apr 18, 20193.05003.10003.00003.02003.020025,500
Apr 17, 20193.00003.07002.98002.98002.980038,400
Apr 16, 20192.99002.99002.96002.96002.960016,500
Apr 15, 20192.95003.01002.95002.95002.95005,800
Apr 12, 20193.01003.06002.95002.95002.950014,500
Apr 11, 20193.00003.03002.95003.01003.010012,600
Apr 10, 20193.01003.02002.96003.00003.000014,600
Apr 09, 20192.96003.00002.96002.99002.990018,800
Apr 08, 20193.02003.07002.98003.07003.070015,400
Apr 05, 20193.05003.07002.94002.94002.94006,500
Apr 04, 20193.17003.18002.93002.95002.950071,300
Apr 03, 20193.08003.14003.02003.14003.140017,100
Apr 02, 20192.96003.05002.95003.04003.040016,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...