Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivopower International Plc (NQ: VVPR )

3.210 -0.180 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.450 1.500 1.390 1.470 84,199 +0.03(+2.08%)
May 27, 2022 1.390 1.480 1.370 1.440 149,039 +0.01(+0.70%)
May 26, 2022 1.360 1.450 1.316 1.430 142,851 +0.06(+4.38%)
May 25, 2022 1.340 1.400 1.310 1.370 119,140 +0.03(+2.24%)
May 24, 2022 1.440 1.450 1.310 1.340 513,579 -0.11(-7.59%)
May 23, 2022 1.450 1.580 1.370 1.450 816,704 -0.13(-8.23%)
May 20, 2022 1.660 1.680 1.410 1.580 4,562,623 +0.00(+0.00%)
May 19, 2022 1.090 1.700 1.090 1.580 13,776,366 +0.51(+47.64%)
May 18, 2022 1.080 1.160 1.070 1.070 66,579 -0.04(-3.59%)
May 17, 2022 1.060 1.140 1.030 1.110 49,632 +0.02(+1.83%)
May 16, 2022 1.050 1.130 0.9811 1.090 80,319 +0.01(+0.66%)
May 13, 2022 1.040 1.134 1.040 1.083 47,194 +0.04(+4.12%)
May 12, 2022 1.020 1.080 0.9800 1.040 117,881 +0.02(+1.96%)
May 11, 2022 1.030 1.100 1.010 1.020 80,913 -0.07(-6.42%)
May 10, 2022 1.260 1.260 1.090 1.090 35,643 +0.04(+4.11%)
May 09, 2022 1.190 1.194 1.041 1.047 72,713 -0.06(-5.68%)
May 06, 2022 1.210 1.300 1.080 1.110 71,060 -0.09(-7.50%)
May 05, 2022 1.330 1.350 1.200 1.200 64,940 -0.10(-7.69%)
May 04, 2022 1.270 1.347 1.260 1.300 27,765 +0.00(+0.00%)
May 03, 2022 1.290 1.320 1.290 1.300 13,746 -0.01(-0.76%)
May 02, 2022 1.310 1.350 1.270 1.310 28,709 -0.02(-1.50%)
Apr 29, 2022 1.320 1.394 1.254 1.330 49,550 +0.04(+3.10%)
Apr 28, 2022 1.380 1.380 1.250 1.290 39,211 -0.05(-3.73%)
Apr 27, 2022 1.310 1.400 1.280 1.340 15,874 +0.04(+3.08%)
Apr 26, 2022 1.380 1.390 1.270 1.300 62,026 -0.03(-2.26%)
Apr 25, 2022 1.340 1.390 1.330 1.330 43,179 -0.05(-3.62%)
Apr 22, 2022 1.400 1.410 1.317 1.380 18,522 +0.00(+0.36%)
Apr 21, 2022 1.460 1.495 1.350 1.375 31,689 -0.04(-3.17%)
Apr 20, 2022 1.500 1.549 1.410 1.420 58,205 -0.12(-7.79%)
Apr 19, 2022 1.460 1.540 1.460 1.540 37,709 +0.06(+4.05%)
Apr 18, 2022 1.580 1.580 1.450 1.480 43,712 +0.00(+0.01%)
Apr 14, 2022 1.550 1.610 1.400 1.480 162,472 -0.06(-3.91%)
Apr 13, 2022 1.580 1.707 1.520 1.540 91,409 -0.01(-0.65%)
Apr 12, 2022 1.640 1.690 1.525 1.550 166,256 -0.11(-6.63%)
Apr 11, 2022 1.690 1.753 1.620 1.660 96,149 -0.06(-3.49%)
Apr 08, 2022 1.770 1.770 1.670 1.720 65,905 -0.02(-1.15%)
Apr 07, 2022 1.798 1.798 1.720 1.740 67,997 -0.03(-1.97%)
Apr 06, 2022 1.940 1.940 1.750 1.775 82,389 -0.10(-5.59%)
Apr 05, 2022 1.970 1.990 1.870 1.880 231,911 -0.09(-4.57%)
Apr 04, 2022 1.840 1.990 1.760 1.970 301,723 +0.18(+10.06%)
Apr 01, 2022 1.770 1.810 1.710 1.790 108,549 +0.03(+1.70%)
Mar 31, 2022 2.000 2.000 1.750 1.760 197,136 -0.14(-7.12%)
Mar 30, 2022 1.944 2.050 1.850 1.895 76,359 -0.07(-3.81%)
Mar 29, 2022 2.020 2.050 1.930 1.970 34,140 +0.04(+2.07%)
Mar 28, 2022 2.000 2.070 1.900 1.930 56,867 -0.07(-3.50%)
Mar 25, 2022 2.090 2.130 1.960 2.000 45,362 -0.07(-3.38%)
Mar 24, 2022 2.090 2.100 1.900 2.070 93,690 +0.04(+1.97%)
Mar 23, 2022 1.990 2.050 1.920 2.030 78,468 +0.03(+1.50%)
Mar 22, 2022 1.960 2.050 1.960 2.000 67,528 +0.05(+2.56%)
Mar 21, 2022 1.960 1.960 1.860 1.950 59,769 +0.01(+0.52%)
Mar 18, 2022 1.880 2.000 1.870 1.940 98,169 +0.11(+6.01%)
Mar 17, 2022 1.690 1.880 1.690 1.830 124,362 +0.10(+5.78%)
Mar 16, 2022 1.710 1.800 1.650 1.730 96,060 +0.06(+3.59%)
Mar 15, 2022 1.630 1.680 1.580 1.670 147,303 +0.00(+0.00%)
Mar 14, 2022 1.910 1.940 1.630 1.670 210,620 -0.21(-11.17%)
Mar 11, 2022 1.950 1.950 1.880 1.880 135,910 -0.11(-5.53%)
Mar 10, 2022 1.830 2.050 1.830 1.990 268,434 +0.06(+3.11%)
Mar 09, 2022 2.200 2.237 1.850 1.930 421,562 -0.30(-13.45%)
Mar 08, 2022 2.260 2.640 2.120 2.230 2,525,803 +0.12(+5.69%)
Mar 07, 2022 1.670 2.440 1.670 2.110 1,346,397 +0.40(+23.39%)
Mar 04, 2022 1.880 1.940 1.703 1.710 85,995 -0.19(-10.00%)
Mar 03, 2022 1.990 2.007 1.880 1.900 53,870 -0.01(-0.52%)
Mar 02, 2022 2.000 2.050 1.900 1.910 62,766 -0.06(-3.05%)
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.