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 (%)
Mar 31, 2021 10.40 11.17 9.750 10.08 1,010,021 -0.51(-4.82%)
Mar 30, 2021 8.000 11.36 7.920 10.59 6,011,153 +2.53(+31.39%)
Mar 29, 2021 8.580 8.770 8.010 8.060 120,170 -0.53(-6.17%)
Mar 26, 2021 8.810 9.000 8.500 8.590 187,500 -0.08(-0.92%)
Mar 25, 2021 7.880 8.880 7.770 8.670 271,869 +0.45(+5.47%)
Mar 24, 2021 9.010 9.200 8.200 8.220 166,014 -0.69(-7.74%)
Mar 23, 2021 9.050 9.140 8.730 8.910 128,151 -0.25(-2.73%)
Mar 22, 2021 9.650 9.650 9.030 9.160 93,852 -0.24(-2.55%)
Mar 19, 2021 9.000 9.450 8.830 9.400 154,700 +0.45(+5.03%)
Mar 18, 2021 9.630 9.670 8.850 8.950 148,329 -0.66(-6.87%)
Mar 17, 2021 8.730 9.900 8.730 9.610 188,902 +0.52(+5.72%)
Mar 16, 2021 10.02 10.24 8.720 9.090 337,693 -0.88(-8.83%)
Mar 15, 2021 10.26 10.67 9.880 9.970 350,926 -0.25(-2.45%)
Mar 12, 2021 9.600 10.30 9.500 10.22 162,500 +0.23(+2.30%)
Mar 11, 2021 9.550 10.10 9.540 9.990 218,007 +0.59(+6.28%)
Mar 10, 2021 9.780 9.980 9.200 9.400 291,504 +0.11(+1.18%)
Mar 09, 2021 8.140 9.290 8.050 9.290 313,186 +1.57(+20.34%)
Mar 08, 2021 7.730 8.340 7.600 7.720 249,380 +0.10(+1.31%)
Mar 05, 2021 8.070 8.270 6.500 7.620 517,400 -0.37(-4.63%)
Mar 04, 2021 7.950 8.400 7.440 7.990 396,330 -0.21(-2.56%)
Mar 03, 2021 9.540 9.690 7.990 8.200 469,788 -1.23(-13.04%)
Mar 02, 2021 9.780 9.900 9.430 9.430 190,243 -0.24(-2.48%)
Mar 01, 2021 9.960 10.25 9.530 9.670 255,133 +0.00(+0.00%)
Feb 26, 2021 9.520 10.15 9.500 9.670 196,500 +0.14(+1.47%)
Feb 25, 2021 11.32 12.00 9.500 9.530 505,275 -1.28(-11.84%)
Feb 24, 2021 10.62 11.37 10.14 10.81 743,352 +1.05(+10.76%)
Feb 23, 2021 9.450 10.09 8.500 9.760 656,253 -0.85(-8.01%)
Feb 22, 2021 12.04 12.19 10.56 10.61 584,068 -1.61(-13.18%)
Feb 19, 2021 11.79 12.37 11.76 12.22 411,800 +0.60(+5.16%)
Feb 18, 2021 11.81 12.38 11.56 11.62 502,121 -0.30(-2.52%)
Feb 17, 2021 12.63 12.79 11.24 11.92 873,238 -0.74(-5.85%)
Feb 16, 2021 13.53 13.68 12.65 12.66 614,389 -1.03(-7.52%)
Feb 12, 2021 13.78 14.09 13.36 13.69 348,800 -0.22(-1.58%)
Feb 11, 2021 15.10 15.19 13.53 13.91 637,495 -1.29(-8.49%)
Feb 10, 2021 15.32 15.50 14.06 15.20 1,117,963 +0.10(+0.66%)
Feb 09, 2021 15.05 16.21 14.63 15.10 833,735 -0.03(-0.20%)
Feb 08, 2021 13.94 15.41 13.42 15.13 1,215,082 +1.26(+9.08%)
Feb 05, 2021 14.21 14.60 13.23 13.87 843,300 -0.46(-3.21%)
Feb 04, 2021 14.61 15.00 14.07 14.33 536,094 -0.23(-1.58%)
Feb 03, 2021 13.91 14.90 13.68 14.56 858,700 +0.74(+5.35%)
Feb 02, 2021 13.33 14.77 12.98 13.82 1,232,135 +1.06(+8.31%)
Feb 01, 2021 13.25 13.50 12.48 12.76 674,279 -0.09(-0.70%)
Jan 29, 2021 13.99 14.24 12.22 12.85 973,800 -0.33(-2.50%)
Jan 28, 2021 15.12 15.44 12.30 13.18 1,643,002 -1.83(-12.19%)
Jan 27, 2021 15.00 16.75 14.16 15.01 1,274,485 -1.08(-6.71%)
Jan 26, 2021 17.42 17.56 15.63 16.09 1,538,566 -1.77(-9.91%)
Jan 25, 2021 17.95 19.30 15.30 17.86 7,570,411 +3.98(+28.67%)
Jan 22, 2021 13.07 14.19 12.80 13.88 1,041,800 +0.27(+1.98%)
Jan 21, 2021 13.24 14.61 12.11 13.61 2,208,068 +0.57(+4.37%)
Jan 20, 2021 13.26 15.44 12.62 13.04 3,131,880 -0.51(-3.76%)
Jan 19, 2021 11.33 13.82 10.95 13.55 2,483,472 +2.65(+24.31%)
Jan 15, 2021 11.81 12.26 10.68 10.90 1,613,100 -1.40(-11.38%)
Jan 14, 2021 11.08 12.57 10.67 12.30 2,538,749 +1.44(+13.26%)
Jan 13, 2021 11.08 11.25 10.30 10.86 928,924 -0.23(-2.07%)
Jan 12, 2021 10.60 11.25 10.10 11.09 1,475,905 +0.93(+9.15%)
Jan 11, 2021 10.07 11.10 9.570 10.16 1,068,309 -0.14(-1.36%)
Jan 08, 2021 12.06 12.10 10.01 10.30 2,189,500 -1.63(-13.66%)
Jan 07, 2021 10.80 12.15 10.62 11.93 3,270,591 +1.91(+19.06%)
Jan 06, 2021 10.95 11.35 9.600 10.02 2,562,124 -0.08(-0.79%)
Jan 05, 2021 8.800 10.45 8.560 10.10 1,565,662 +1.25(+14.12%)
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.