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

Vivopower International Plc (NQ: VVPR )

3.430 -0.070 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2017 4.500 4.500 4.500 5 +0.00(+0.00%)
Mar 30, 2017 4.500 4.500 4.220 4.500 131,128 -0.02(-0.44%)
Mar 28, 2017 4.520 4.520 4.520 0 +0.42(+10.24%)
Mar 27, 2017 4.000 4.270 4.000 4.100 1,490 -0.29(-6.60%)
Mar 23, 2017 4.390 4.390 4.390 0 -0.01(-0.21%)
Mar 21, 2017 4.399 4.399 4.399 0 -0.08(-1.80%)
Mar 20, 2017 4.550 4.550 4.480 4.480 4,050 -0.19(-4.03%)
Mar 17, 2017 4.668 4.668 4.668 4.668 151 +0.17(+3.73%)
Mar 14, 2017 4.500 4.500 4.500 50 -0.25(-5.26%)
Mar 13, 2017 4.750 4.750 4.750 4.750 100 +0.45(+10.57%)
Mar 10, 2017 4.327 4.420 4.296 4.296 3,842 -0.02(-0.56%)
Mar 09, 2017 4.600 4.600 4.320 4.320 3,919 -0.53(-10.93%)
Mar 08, 2017 4.847 4.870 4.820 4.850 2,600 +0.07(+1.57%)
Mar 07, 2017 4.850 4.850 4.775 4.775 1,000 -0.22(-4.45%)
Mar 03, 2017 4.997 4.997 4.997 12 +0.15(+3.04%)
Mar 02, 2017 4.850 4.850 4.850 4.850 2,052 -0.16(-3.19%)
Mar 01, 2017 5.010 5.010 5.010 5.010 250 +0.09(+1.84%)
Feb 28, 2017 4.900 4.920 4.900 4.920 917 +0.01(+0.25%)
Feb 27, 2017 4.800 5.010 4.800 4.907 4,878 -0.10(-2.05%)
Feb 24, 2017 4.950 5.332 4.927 5.010 6,381 +0.41(+8.91%)
Feb 23, 2017 4.607 4.607 4.600 4.600 406 -0.26(-5.35%)
Feb 16, 2017 4.860 4.860 4.860 64 -0.16(-3.19%)
Feb 15, 2017 5.020 5.020 5.020 5.020 128 +0.12(+2.45%)
Feb 13, 2017 4.900 4.900 4.900 5 -0.10(-2.00%)
Feb 10, 2017 4.855 5.150 4.855 5.000 1,257 +0.26(+5.54%)
Feb 08, 2017 4.738 4.738 4.738 100 -0.31(-6.19%)
Feb 07, 2017 5.050 5.050 5.050 5.050 289 -0.14(-2.73%)
Feb 02, 2017 5.191 5.191 5.191 115 -0.12(-2.23%)
Feb 01, 2017 5.310 5.310 5.310 5.310 393 +0.11(+2.13%)
Jan 31, 2017 5.000 5.200 5.000 5.199 11,808 +0.55(+11.81%)
Jan 30, 2017 4.720 4.720 4.650 4.650 666 -0.11(-2.31%)
Jan 27, 2017 4.800 5.000 4.760 4.760 6,134 -0.16(-3.25%)
Jan 26, 2017 5.140 5.140 4.920 3,504 -0.22(-4.28%)
Jan 25, 2017 5.120 5.168 5.120 5.140 3,769 -0.04(-0.79%)
Jan 24, 2017 5.120 5.183 5.120 5.181 735 -0.08(-1.51%)
Jan 23, 2017 5.210 5.330 5.210 5.260 2,643 +0.05(+0.96%)
Jan 20, 2017 5.348 5.500 5.210 5.210 14,409 -0.14(-2.56%)
Jan 19, 2017 5.360 5.400 5.300 5.347 6,633 +0.27(+5.25%)
Jan 18, 2017 5.197 5.200 5.070 5.080 1,876 +0.06(+1.20%)
Jan 13, 2017 5.020 5.020 5.020 0 -0.24(-4.56%)
Jan 12, 2017 5.100 5.260 5.100 5.260 2,036 +0.25(+4.99%)
Jan 11, 2017 4.864 5.100 4.864 5.010 3,735 -0.08(-1.57%)
Jan 10, 2017 4.650 5.400 4.650 5.090 9,395 +0.51(+11.14%)
Jan 09, 2017 5.300 5.680 4.580 4.580 28,083 -1.11(-19.51%)
Jan 06, 2017 4.500 5.960 4.480 5.690 48,384 +1.29(+29.32%)
Jan 05, 2017 4.220 4.410 4.220 4.400 34,360 +0.10(+2.42%)
Jan 04, 2017 4.220 4.500 3.989 4.296 67,898 +0.08(+1.80%)
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.