Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Highpeak Energy Inc
(NQ:
HPK
)
14.79
+0.27 (+1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
9.770
10.98
9.389
9.965
125,167
+0.36(+3.76%)
May 27, 2021
9.594
9.672
9.315
9.604
30,628
-0.03(-0.30%)
May 26, 2021
9.066
9.672
8.871
9.633
53,402
+0.55(+6.02%)
May 25, 2021
9.525
9.740
9.008
9.086
42,285
-0.56(-5.78%)
May 24, 2021
8.802
9.770
8.802
9.643
34,496
+0.46(+5.00%)
May 21, 2021
8.861
9.369
8.822
9.184
51,418
+0.33(+3.75%)
May 20, 2021
8.871
9.047
8.744
8.851
44,588
-0.01(-0.11%)
May 19, 2021
8.646
9.125
8.646
8.861
51,239
+0.04(+0.44%)
May 18, 2021
8.685
9.037
8.197
8.822
56,189
+0.19(+2.15%)
May 17, 2021
8.724
9.066
8.548
8.636
68,049
+0.23(+2.79%)
May 14, 2021
8.304
8.569
8.001
8.402
72,917
+0.21(+2.50%)
May 13, 2021
8.470
8.578
7.884
8.197
45,863
-0.20(-2.33%)
May 12, 2021
8.334
8.548
8.099
8.392
41,453
+0.04(+0.47%)
May 11, 2021
8.695
8.890
8.207
8.353
50,015
-0.56(-6.25%)
May 10, 2021
9.525
9.701
8.802
8.910
51,824
-0.57(-5.98%)
May 07, 2021
9.017
9.516
9.017
9.477
11,058
+0.55(+6.13%)
May 06, 2021
9.604
9.604
8.861
8.930
31,382
-0.70(-7.30%)
May 05, 2021
9.350
9.770
9.017
9.633
30,204
+0.30(+3.25%)
May 04, 2021
9.750
9.750
8.842
9.330
42,717
-0.42(-4.31%)
May 03, 2021
9.379
10.30
9.281
9.750
66,797
+0.37(+3.96%)
Apr 30, 2021
10.13
10.47
9.037
9.379
59,264
-0.68(-6.80%)
Apr 29, 2021
9.369
10.16
8.969
10.06
129,768
+0.72(+7.74%)
Apr 28, 2021
8.304
9.340
8.119
9.340
109,324
+1.05(+12.60%)
Apr 27, 2021
7.943
8.294
7.659
8.294
82,824
+0.37(+4.69%)
Apr 26, 2021
7.913
8.021
7.581
7.923
27,669
+0.11(+1.38%)
Apr 23, 2021
7.327
8.011
7.200
7.816
59,674
+0.40(+5.40%)
Apr 22, 2021
7.611
7.611
7.151
7.415
29,017
-0.02(-0.26%)
Apr 21, 2021
7.200
7.435
7.034
7.435
39,752
+0.11(+1.47%)
Apr 20, 2021
7.190
7.376
6.839
7.327
43,406
+0.15(+2.04%)
Apr 19, 2021
7.396
7.611
7.132
7.181
67,494
-0.33(-4.42%)
Apr 16, 2021
7.972
7.972
7.285
7.513
65,304
-0.53(-6.56%)
Apr 15, 2021
8.060
8.222
7.884
8.040
93,950
+0.08(+0.98%)
Apr 14, 2021
7.405
8.207
7.327
7.962
113,223
+0.52(+6.96%)
Apr 13, 2021
7.630
7.718
7.181
7.444
75,027
-0.28(-3.67%)
Apr 12, 2021
7.083
7.738
7.034
7.728
173,795
+0.69(+9.86%)
Apr 09, 2021
7.337
7.357
6.722
7.034
124,773
-0.18(-2.44%)
Apr 08, 2021
6.888
7.435
6.867
7.210
121,412
+0.32(+4.68%)
Apr 07, 2021
7.620
7.640
6.819
6.888
152,095
-0.82(-10.65%)
Apr 06, 2021
6.995
8.255
6.985
7.708
816,706
+1.21(+18.65%)
Apr 05, 2021
6.507
6.692
6.360
6.497
187,985
-0.20(-2.92%)
Apr 01, 2021
5.999
6.722
5.862
6.692
521,818
+0.78(+13.22%)
Mar 31, 2021
5.979
6.008
5.881
5.911
64,737
+0.00(+0.00%)
Mar 30, 2021
6.008
6.126
5.862
5.911
120,442
-0.12(-1.94%)
Mar 29, 2021
6.262
6.419
5.881
6.028
236,617
-0.32(-5.08%)
Mar 26, 2021
6.341
6.497
6.155
6.350
74,106
+0.03(+0.46%)
Mar 25, 2021
6.301
6.448
6.116
6.321
100,503
-0.24(-3.72%)
Mar 24, 2021
6.428
6.936
6.331
6.565
159,768
+0.14(+2.13%)
Mar 23, 2021
6.507
6.643
6.243
6.428
506,898
-0.01(-0.15%)
Mar 22, 2021
6.360
6.790
6.155
6.438
720,120
-0.13(-1.93%)
Mar 19, 2021
6.301
6.839
6.194
6.565
696,542
+0.18(+2.75%)
Mar 18, 2021
6.868
6.868
6.077
6.389
683,992
-0.22(-3.40%)
Mar 17, 2021
6.389
6.643
6.253
6.614
488,941
+0.13(+1.96%)
Mar 16, 2021
6.966
7.034
6.370
6.487
353,989
-0.79(-10.87%)
Mar 15, 2021
7.327
7.699
6.995
7.278
303,792
+0.24(+3.47%)
Mar 12, 2021
6.790
8.011
6.350
7.034
670,236
+0.57(+8.76%)
Mar 11, 2021
6.936
6.936
6.214
6.468
323,202
-0.38(-5.56%)
Mar 10, 2021
7.376
7.415
6.595
6.849
333,982
-0.49(-6.66%)
Mar 09, 2021
8.060
8.304
7.327
7.337
259,637
-0.75(-9.30%)
Mar 08, 2021
10.75
10.96
6.487
8.089
582,667
-2.49(-23.55%)
Mar 05, 2021
11.07
11.75
10.58
10.58
3,480
-1.20(-10.16%)
Mar 04, 2021
12.85
13.12
11.55
11.78
7,219
-0.61(-4.93%)
Mar 03, 2021
12.94
13.09
12.39
12.39
6,765
-0.31(-2.46%)
Mar 02, 2021
12.68
13.35
12.68
12.70
4,881
-0.09(-0.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.