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 (%)
Jun 30, 2021 7.530 7.530 7.220 7.290 175,000 -0.29(-3.83%)
Jun 29, 2021 7.800 7.849 7.359 7.580 352,951 -0.24(-3.07%)
Jun 28, 2021 7.700 7.990 7.600 7.820 410,393 +0.15(+1.96%)
Jun 25, 2021 7.660 7.870 7.550 7.670 356,533 +0.00(+0.00%)
Jun 24, 2021 7.780 7.810 7.450 7.670 821,316 -0.31(-3.88%)
Jun 23, 2021 8.100 8.430 7.390 7.980 3,801,449 +0.68(+9.32%)
Jun 22, 2021 7.800 8.160 7.060 7.300 3,531,339 +0.29(+4.14%)
Jun 21, 2021 6.930 7.053 6.640 7.010 159,633 +0.03(+0.43%)
Jun 18, 2021 7.085 7.150 6.776 6.980 197,693 -0.16(-2.24%)
Jun 17, 2021 7.480 7.690 6.990 7.140 558,328 +0.08(+1.13%)
Jun 16, 2021 7.070 7.217 6.930 7.060 110,425 -0.07(-0.98%)
Jun 15, 2021 7.450 7.700 7.053 7.130 210,753 -0.34(-4.55%)
Jun 14, 2021 7.550 7.601 7.330 7.470 140,207 -0.03(-0.40%)
Jun 11, 2021 7.500 7.550 7.308 7.500 83,552 +0.06(+0.81%)
Jun 10, 2021 7.500 7.622 7.280 7.440 116,210 -0.03(-0.40%)
Jun 09, 2021 7.940 7.950 7.410 7.470 333,497 -0.31(-3.98%)
Jun 08, 2021 7.540 7.890 7.360 7.780 396,196 +0.34(+4.57%)
Jun 07, 2021 7.200 7.560 7.012 7.440 187,055 +0.35(+4.94%)
Jun 04, 2021 7.140 7.191 6.950 7.090 145,608 -0.05(-0.70%)
Jun 03, 2021 7.000 7.330 6.860 7.140 241,701 -0.05(-0.70%)
Jun 02, 2021 7.180 8.700 6.910 7.190 2,250,279 +0.06(+0.84%)
Jun 01, 2021 7.030 7.240 6.810 7.130 137,282 +0.23(+3.33%)
May 28, 2021 7.080 7.370 6.900 6.900 144,442 -0.17(-2.40%)
May 27, 2021 6.880 7.140 6.800 7.070 136,934 +0.25(+3.67%)
May 26, 2021 6.570 6.850 6.386 6.820 138,969 +0.30(+4.60%)
May 25, 2021 6.690 6.840 6.500 6.520 76,977 -0.23(-3.41%)
May 24, 2021 7.020 7.020 6.710 6.750 105,686 -0.21(-3.02%)
May 21, 2021 7.150 7.200 6.900 6.960 120,912 -0.16(-2.25%)
May 20, 2021 7.300 7.490 6.950 7.120 269,594 -0.03(-0.42%)
May 19, 2021 6.730 8.400 6.600 7.150 2,703,751 +0.24(+3.47%)
May 18, 2021 6.680 7.100 6.500 6.910 196,294 +0.22(+3.29%)
May 17, 2021 6.390 6.690 6.250 6.690 101,918 +0.23(+3.56%)
May 14, 2021 6.180 6.600 6.020 6.460 119,540 +0.36(+5.90%)
May 13, 2021 6.320 6.730 5.920 6.100 170,379 -0.16(-2.56%)
May 12, 2021 6.550 6.750 6.100 6.260 113,495 -0.45(-6.71%)
May 11, 2021 6.210 6.715 6.210 6.710 152,780 +0.18(+2.76%)
May 10, 2021 6.660 6.811 6.360 6.530 135,859 -0.21(-3.12%)
May 07, 2021 6.740 6.930 6.600 6.740 136,009 +0.21(+3.22%)
May 06, 2021 6.840 6.980 6.190 6.530 250,870 -0.27(-3.97%)
May 05, 2021 7.150 7.380 6.720 6.800 224,733 -0.34(-4.76%)
May 04, 2021 7.300 7.380 6.900 7.140 213,221 -0.32(-4.29%)
May 03, 2021 7.660 7.780 7.070 7.460 257,361 -0.14(-1.84%)
Apr 30, 2021 7.490 7.930 7.462 7.600 306,000 -0.20(-2.56%)
Apr 29, 2021 8.520 8.590 7.710 7.800 335,040 -0.65(-7.69%)
Apr 28, 2021 8.690 8.940 8.310 8.450 177,496 -0.32(-3.65%)
Apr 27, 2021 9.030 9.370 8.640 8.770 92,715 -0.22(-2.45%)
Apr 26, 2021 8.880 9.160 8.610 8.990 144,416 +0.33(+3.81%)
Apr 23, 2021 8.570 8.810 8.385 8.660 105,900 +0.12(+1.41%)
Apr 22, 2021 8.730 9.290 8.440 8.540 129,298 -0.01(-0.12%)
Apr 21, 2021 7.800 8.600 7.620 8.550 160,460 +0.64(+8.09%)
Apr 20, 2021 8.020 8.160 7.660 7.910 213,387 -0.27(-3.30%)
Apr 19, 2021 8.400 8.670 7.750 8.180 196,565 -0.32(-3.76%)
Apr 16, 2021 8.260 8.750 8.124 8.500 185,100 +0.20(+2.41%)
Apr 15, 2021 9.250 9.250 8.240 8.300 312,253 -0.66(-7.37%)
Apr 14, 2021 9.120 9.340 8.910 8.960 203,019 -0.21(-2.29%)
Apr 13, 2021 9.300 9.490 8.900 9.170 193,183 -0.27(-2.86%)
Apr 12, 2021 9.650 9.950 9.410 9.440 131,580 -0.34(-3.48%)
Apr 09, 2021 9.890 9.968 9.633 9.780 123,300 -0.26(-2.59%)
Apr 08, 2021 10.02 10.07 9.280 10.04 173,192 +0.17(+1.72%)
Apr 07, 2021 10.37 10.49 9.690 9.870 232,336 -0.54(-5.19%)
Apr 06, 2021 10.04 10.53 9.810 10.41 206,204 +0.20(+1.96%)
Apr 05, 2021 10.58 10.72 10.10 10.21 392,592 -0.16(-1.54%)
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.