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

Vivopower International Plc (NQ: VVPR )

3.250 -0.120 (-3.56%)
Streaming Delayed Price Updated: 3:18 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 (%)
Mar 29, 2019 1.280 1.320 1.250 1.280 24,600 +0.05(+4.07%)
Mar 28, 2019 1.270 1.370 1.202 1.230 41,891 -0.03(-2.38%)
Mar 27, 2019 1.230 1.290 1.160 1.260 63,027 +0.01(+0.80%)
Mar 26, 2019 1.280 1.340 1.210 1.250 70,630 -0.01(-0.79%)
Mar 25, 2019 1.470 1.540 1.260 1.260 174,151 -0.20(-13.70%)
Mar 22, 2019 1.510 1.520 1.350 1.460 94,700 +0.01(+0.69%)
Mar 21, 2019 1.480 1.650 1.450 1.450 93,056 -0.06(-3.97%)
Mar 20, 2019 1.520 1.530 1.410 1.510 55,373 -0.02(-1.31%)
Mar 19, 2019 1.670 1.680 1.530 1.530 112,086 -0.14(-8.38%)
Mar 18, 2019 1.670 1.670 1.540 1.670 168,872 +0.12(+7.74%)
Mar 15, 2019 1.740 1.740 1.430 1.550 291,100 -0.09(-5.49%)
Mar 14, 2019 1.800 1.800 1.630 1.640 326,959 -0.30(-15.46%)
Mar 13, 2019 2.130 2.400 1.850 1.940 2,127,128 -0.71(-26.79%)
Mar 12, 2019 1.200 3.190 1.180 2.650 19,195,802 +1.48(+126.50%)
Mar 11, 2019 1.108 1.210 1.101 1.170 30,470 +0.10(+9.35%)
Mar 08, 2019 1.000 1.090 0.9894 1.070 13,900 -0.07(-6.13%)
Mar 07, 2019 1.070 1.140 1.040 1.140 9,207 +0.09(+8.56%)
Mar 06, 2019 1.090 1.090 1.050 1.050 2,336 -0.05(-4.55%)
Mar 05, 2019 1.090 1.120 1.090 1.100 3,426 +0.00(+0.00%)
Mar 04, 2019 1.097 1.100 1.082 1.100 4,396 +0.00(+0.00%)
Mar 01, 2019 1.040 1.100 1.040 1.100 2,400 +0.02(+1.85%)
Feb 28, 2019 1.080 1.080 1.080 1.080 979 +0.03(+2.42%)
Feb 27, 2019 1.054 1.054 1.054 1.054 515 -0.01(-1.01%)
Feb 26, 2019 1.070 1.100 1.063 1.065 13,762 +0.01(+0.50%)
Feb 25, 2019 1.060 1.080 1.030 1.060 4,231 +0.00(+0.00%)
Feb 22, 2019 1.020 1.060 1.020 1.060 7,400 +0.05(+4.95%)
Feb 21, 2019 1.050 1.070 1.010 1.010 3,791 -0.01(-0.99%)
Feb 20, 2019 1.060 1.080 0.9600 1.020 19,560 -0.01(-0.96%)
Feb 19, 2019 1.100 1.180 0.9120 1.030 29,547 -0.02(-1.90%)
Feb 15, 2019 1.050 1.370 1.050 1.050 152,000 +0.00(+0.00%)
Feb 14, 2019 1.090 1.130 0.9796 1.050 8,088 -0.06(-5.41%)
Feb 13, 2019 1.090 1.130 1.060 1.110 27,034 -0.04(-3.48%)
Feb 12, 2019 1.150 1.150 1.000 1.150 38,872 +0.06(+5.50%)
Feb 11, 2019 1.086 1.100 1.066 1.090 989 -0.01(-0.91%)
Feb 08, 2019 1.120 1.120 1.010 1.100 1,100 -0.05(-4.35%)
Feb 07, 2019 1.140 1.150 0.9800 1.150 1,358 +0.02(+1.77%)
Feb 06, 2019 1.040 1.130 0.9600 1.130 34,385 +0.08(+7.62%)
Feb 05, 2019 0.9600 1.050 0.9600 1.050 4,651 +0.09(+8.92%)
Feb 04, 2019 0.9467 0.9920 0.9181 0.9640 4,100 -0.06(-5.49%)
Feb 01, 2019 0.9750 1.022 0.9300 1.020 8,800 -0.01(-0.68%)
Jan 31, 2019 1.000 1.029 0.9435 1.027 13,438 +0.02(+1.87%)
Jan 30, 2019 0.9955 1.008 0.9166 1.008 8,919 +0.11(+12.39%)
Jan 29, 2019 0.9200 1.026 0.8970 0.8970 3,142 -0.01(-1.43%)
Jan 28, 2019 0.9101 0.9101 0.9100 220 +0.00(+0.00%)
Jan 25, 2019 1.030 1.030 0.9100 0.9100 13,400 -0.02(-2.01%)
Jan 24, 2019 0.9500 1.005 0.9000 0.9287 29,002 -0.02(-2.24%)
Jan 23, 2019 1.010 1.050 0.9000 0.9500 110,769 -0.06(-5.94%)
Jan 22, 2019 1.070 1.070 0.9000 1.010 37,594 -0.07(-6.48%)
Jan 18, 2019 1.080 1.080 1.020 1.080 6,200 +0.00(+0.00%)
Jan 17, 2019 1.010 1.100 0.9900 1.080 47,641 +0.07(+6.49%)
Jan 16, 2019 0.8910 1.040 0.8910 1.014 18,469 +0.06(+6.76%)
Jan 15, 2019 0.9500 0.9699 0.8643 0.9500 9,979 +0.01(+1.07%)
Jan 14, 2019 0.8730 0.9700 0.8700 0.9399 24,791 +0.05(+5.61%)
Jan 11, 2019 0.8600 0.9100 0.8500 0.8900 30,300 -0.00(-0.28%)
Jan 10, 2019 0.8500 0.9050 0.7900 0.8925 18,863 +0.07(+8.81%)
Jan 09, 2019 0.7900 0.8999 0.7839 0.8202 63,492 +0.03(+3.82%)
Jan 08, 2019 0.7990 0.8200 0.7610 0.7900 13,334 +0.03(+3.44%)
Jan 07, 2019 0.6811 0.7800 0.6811 0.7637 66,182 +0.10(+15.71%)
Jan 04, 2019 0.7000 0.7000 0.6600 0.6600 3,200 -0.02(-2.94%)
Jan 03, 2019 0.6200 0.9200 0.6200 0.6800 13,124 -0.06(-8.11%)
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.