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

Vivopower International Plc (NQ: VVPR )

3.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 1.300 1.390 1.280 1.320 78,851 +0.02(+1.54%)
Jun 29, 2020 1.370 1.400 1.290 1.300 75,007 -0.02(-1.52%)
Jun 26, 2020 1.390 1.390 1.280 1.320 54,500 -0.09(-6.38%)
Jun 25, 2020 1.400 1.480 1.360 1.410 59,380 +0.02(+1.44%)
Jun 24, 2020 1.320 1.390 1.270 1.390 98,405 +0.05(+3.73%)
Jun 23, 2020 1.350 1.410 1.300 1.340 112,158 -0.04(-2.90%)
Jun 22, 2020 1.530 1.530 1.360 1.380 89,660 -0.18(-11.54%)
Jun 19, 2020 1.630 1.671 1.420 1.560 236,000 +0.19(+13.87%)
Jun 18, 2020 1.420 1.500 1.310 1.370 454,453 -0.23(-14.38%)
Jun 17, 2020 1.370 3.040 1.370 1.600 8,248,410 +0.25(+18.52%)
Jun 16, 2020 1.210 1.430 1.210 1.350 236,127 +0.17(+14.40%)
Jun 15, 2020 1.170 1.240 1.130 1.180 75,135 +0.02(+1.73%)
Jun 12, 2020 1.180 1.220 1.110 1.160 45,400 +0.04(+3.57%)
Jun 11, 2020 1.150 1.220 1.100 1.120 118,328 -0.20(-15.15%)
Jun 10, 2020 1.330 1.350 1.250 1.320 77,593 +0.02(+1.54%)
Jun 09, 2020 1.420 1.430 1.240 1.300 132,049 +0.01(+0.78%)
Jun 08, 2020 1.350 1.380 1.240 1.290 146,183 +0.03(+2.38%)
Jun 05, 2020 1.200 1.277 1.170 1.260 176,400 +0.05(+4.13%)
Jun 04, 2020 1.180 1.250 1.110 1.210 250,264 +0.01(+0.83%)
Jun 03, 2020 1.360 1.560 1.050 1.200 3,658,949 +0.20(+20.00%)
Jun 02, 2020 0.9700 1.000 0.9500 1.000 43,529 +0.05(+5.25%)
Jun 01, 2020 0.9420 0.9980 0.8820 0.9501 26,224 +0.01(+0.86%)
May 29, 2020 0.9310 1.020 0.9309 0.9420 42,400 -0.04(-3.88%)
May 28, 2020 0.9900 0.9900 0.9300 0.9800 19,872 -0.01(-1.01%)
May 27, 2020 0.9900 1.050 0.9900 0.9900 53,254 -0.02(-1.98%)
May 26, 2020 1.020 1.180 1.010 1.010 221,644 -0.01(-0.98%)
May 22, 2020 0.9600 1.040 0.9534 1.020 79,300 +0.03(+3.03%)
May 21, 2020 0.9400 1.060 0.9100 0.9900 150,597 +0.05(+5.25%)
May 20, 2020 0.8900 0.9500 0.8612 0.9406 96,729 -0.00(-0.49%)
May 19, 2020 0.9700 0.9700 0.8520 0.9452 21,331 +0.02(+1.93%)
May 18, 2020 0.8782 0.9952 0.8022 0.9273 173,244 +0.05(+5.40%)
May 15, 2020 0.8500 0.9280 0.8400 0.8798 33,100 -0.02(-2.27%)
May 14, 2020 0.9000 0.9580 0.8100 0.9002 45,906 +0.00(+0.02%)
May 13, 2020 0.9700 1.040 0.8500 0.9000 76,017 -0.09(-9.09%)
May 12, 2020 1.050 1.050 0.9900 0.9900 81,889 -0.02(-1.98%)
May 11, 2020 1.000 1.050 0.9900 1.010 95,493 -0.04(-3.81%)
May 08, 2020 1.090 1.110 0.9900 1.050 235,500 -0.06(-5.41%)
May 07, 2020 1.100 1.190 1.000 1.110 415,094 +0.08(+7.77%)
May 06, 2020 0.7400 1.640 0.7400 1.030 3,348,157 +0.25(+32.48%)
May 05, 2020 0.7890 0.8400 0.7000 0.7775 39,051 -0.02(-2.81%)
May 04, 2020 0.7400 0.8000 0.7264 0.8000 7,492 +0.05(+6.67%)
May 01, 2020 0.7500 0.8061 0.7500 0.7500 1,800 +0.00(+0.00%)
Apr 30, 2020 0.8000 0.8200 0.7500 0.7500 23,786 -0.05(-6.25%)
Apr 29, 2020 0.7200 0.8200 0.7200 0.8000 61,657 -0.02(-2.04%)
Apr 28, 2020 0.7800 0.8544 0.7779 0.8167 27,821 -0.01(-1.60%)
Apr 27, 2020 0.8400 0.8400 0.7600 0.8300 11,106 +0.04(+5.06%)
Apr 24, 2020 0.7738 0.8757 0.7000 0.7900 54,500 +0.04(+5.33%)
Apr 23, 2020 0.7200 0.8190 0.7050 0.7500 69,776 +0.05(+7.14%)
Apr 22, 2020 0.7000 1.080 0.6200 0.7000 423,258 -0.02(-3.31%)
Apr 21, 2020 0.7600 0.7600 0.6990 0.7240 29,517 -0.02(-2.15%)
Apr 20, 2020 0.7782 0.7799 0.7115 0.7399 22,428 +0.04(+6.03%)
Apr 17, 2020 0.7639 0.8400 0.6977 0.6978 62,600 -0.06(-8.45%)
Apr 16, 2020 0.6696 0.8775 0.6696 0.7622 59,325 +0.01(+1.63%)
Apr 15, 2020 0.6800 0.7500 0.5900 0.7500 31,847 +0.03(+4.17%)
Apr 14, 2020 0.7300 0.7300 0.6900 0.7200 14,880 +0.03(+4.24%)
Apr 13, 2020 0.6991 0.7312 0.6907 0.6907 16,195 -0.01(-1.33%)
Apr 09, 2020 0.7000 0.7301 0.7000 0.7000 6,600 -0.02(-3.01%)
Apr 08, 2020 0.7200 0.7307 0.6727 0.7217 30,912 +0.02(+3.10%)
Apr 07, 2020 0.7100 0.7500 0.6600 0.7000 32,019 +0.02(+2.91%)
Apr 06, 2020 0.6800 0.7247 0.6200 0.6802 11,344 +0.01(+1.52%)
Apr 03, 2020 0.7300 0.8000 0.6600 0.6700 19,900 -0.06(-8.22%)
Apr 02, 2020 0.7600 0.7800 0.7200 0.7300 11,992 -0.02(-2.34%)
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.