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

Vivopower International Plc (NQ: VVPR )

3.280 -0.090 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 1.200 1.250 1.144 1.180 12,431 -0.02(-1.67%)
Oct 30, 2018 1.240 1.241 1.180 1.200 7,282 -0.05(-4.00%)
Oct 29, 2018 1.350 1.374 1.230 1.250 33,291 -0.10(-7.41%)
Oct 26, 2018 1.320 1.380 1.260 1.350 29,000 -0.09(-6.48%)
Oct 25, 2018 1.312 1.444 1.310 1.444 7,456 +0.16(+12.77%)
Oct 24, 2018 1.330 1.370 1.230 1.280 22,812 -0.07(-5.19%)
Oct 23, 2018 1.230 1.350 1.230 1.350 12,406 +0.00(+0.00%)
Oct 22, 2018 1.450 1.890 1.310 1.350 202,732 -0.07(-4.93%)
Oct 19, 2018 1.320 1.420 1.290 1.420 27,500 +0.16(+12.70%)
Oct 18, 2018 1.310 1.370 1.260 1.260 7,453 -0.07(-5.26%)
Oct 17, 2018 1.280 1.330 1.220 1.330 8,455 +0.10(+8.12%)
Oct 16, 2018 1.304 1.304 1.220 1.230 12,381 -0.02(-1.59%)
Oct 15, 2018 1.270 1.350 1.250 1.250 13,626 -0.04(-3.10%)
Oct 12, 2018 1.280 1.320 1.220 1.290 8,900 +0.00(+0.00%)
Oct 11, 2018 1.330 1.340 1.230 1.290 26,146 -0.04(-3.01%)
Oct 10, 2018 1.400 1.520 1.330 1.330 197,603 +0.00(+0.00%)
Oct 09, 2018 1.360 1.417 1.330 1.330 7,930 -0.03(-2.21%)
Oct 08, 2018 1.350 1.550 1.320 1.360 42,153 -0.01(-0.73%)
Oct 05, 2018 1.360 1.380 1.350 1.370 6,600 -0.01(-0.72%)
Oct 04, 2018 1.370 1.390 1.320 1.380 12,241 +0.01(+0.73%)
Oct 03, 2018 1.390 1.420 1.370 1.370 7,361 -0.02(-1.44%)
Oct 02, 2018 1.380 1.440 1.380 1.390 14,787 -0.06(-4.14%)
Oct 01, 2018 1.420 1.483 1.360 1.450 18,807 +0.03(+2.11%)
Sep 28, 2018 1.450 1.470 1.400 1.420 9,600 -0.05(-3.40%)
Sep 27, 2018 1.440 1.480 1.440 1.470 12,413 +0.03(+2.08%)
Sep 26, 2018 1.470 1.520 1.360 1.440 70,940 -0.04(-2.70%)
Sep 25, 2018 1.470 1.530 1.450 1.480 22,082 +0.01(+0.68%)
Sep 24, 2018 1.460 1.500 1.460 1.470 4,349 -0.01(-0.68%)
Sep 21, 2018 1.510 1.510 1.460 1.480 13,200 -0.06(-3.90%)
Sep 20, 2018 1.520 1.599 1.460 1.540 27,781 -0.08(-4.94%)
Sep 19, 2018 1.560 1.620 1.500 1.620 10,286 +0.05(+3.18%)
Sep 18, 2018 1.520 1.610 1.520 1.570 6,196 +0.07(+4.67%)
Sep 17, 2018 1.530 1.610 1.500 1.500 18,935 -0.03(-1.96%)
Sep 14, 2018 1.590 1.590 1.520 1.530 5,800 -0.03(-1.92%)
Sep 13, 2018 1.520 1.570 1.520 1.560 18,030 -0.07(-4.29%)
Sep 12, 2018 1.612 1.630 1.612 1.630 1,489 +0.06(+3.82%)
Sep 11, 2018 1.720 1.720 1.560 1.570 26,414 -0.18(-10.29%)
Sep 10, 2018 1.580 1.770 1.553 1.750 20,185 +0.07(+4.17%)
Sep 07, 2018 1.700 1.700 1.540 1.680 6,200 +0.03(+1.82%)
Sep 06, 2018 1.650 1.720 1.630 1.650 11,199 -0.08(-4.62%)
Sep 05, 2018 1.750 1.760 1.610 1.730 20,261 -0.03(-1.70%)
Sep 04, 2018 1.780 1.870 1.760 1.760 27,355 -0.04(-2.22%)
Aug 31, 2018 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 30, 2018 1.940 1.940 1.771 1.810 33,944 -0.14(-7.18%)
Aug 29, 2018 1.660 1.950 1.660 1.950 136,949 +0.18(+9.95%)
Aug 28, 2018 1.570 2.430 1.559 1.774 2,419,563 +0.25(+16.68%)
Aug 27, 2018 1.570 1.570 1.520 1.520 8,800 -0.05(-3.18%)
Aug 24, 2018 1.520 1.650 1.520 1.570 10,400 +0.03(+1.95%)
Aug 23, 2018 1.531 1.560 1.531 1.540 5,856 +0.03(+1.99%)
Aug 22, 2018 1.530 1.530 1.510 1.510 4,834 +0.00(+0.00%)
Aug 21, 2018 1.490 1.550 1.490 1.510 10,903 +0.03(+2.03%)
Aug 20, 2018 1.480 1.569 1.468 1.480 9,011 +0.01(+0.68%)
Aug 17, 2018 1.590 1.600 1.470 1.470 23,500 -0.12(-7.55%)
Aug 16, 2018 1.440 1.740 1.440 1.590 59,575 +0.15(+10.42%)
Aug 15, 2018 1.420 1.460 1.420 1.440 11,386 +0.01(+0.70%)
Aug 14, 2018 1.420 1.450 1.390 1.430 21,599 +0.05(+3.62%)
Aug 13, 2018 1.460 1.460 1.380 1.380 11,923 -0.02(-1.43%)
Aug 10, 2018 1.500 1.540 1.380 1.400 19,100 -0.10(-6.67%)
Aug 09, 2018 1.350 1.590 1.350 1.500 43,365 +0.11(+7.91%)
Aug 08, 2018 1.400 1.450 1.385 1.390 15,901 -0.02(-1.42%)
Aug 07, 2018 1.340 1.510 1.300 1.410 15,983 -0.02(-1.40%)
Aug 06, 2018 1.720 1.720 1.430 1.430 137,695 -0.01(-0.69%)
Aug 03, 2018 1.475 1.520 1.421 1.440 10,100 +0.00(+0.00%)
Aug 02, 2018 1.450 1.540 1.430 1.440 8,245 +0.01(+0.70%)
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.