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 (%)
Jul 31, 2020 1.940 1.940 1.710 1.730 52,500 -0.14(-7.49%)
Jul 30, 2020 1.760 1.910 1.710 1.870 48,015 +0.09(+5.06%)
Jul 29, 2020 1.870 1.900 1.710 1.780 95,957 -0.09(-4.81%)
Jul 28, 2020 1.920 1.940 1.830 1.870 69,793 -0.05(-2.60%)
Jul 27, 2020 1.940 1.980 1.820 1.920 80,171 +0.01(+0.52%)
Jul 24, 2020 2.100 2.140 1.830 1.910 106,400 -0.12(-5.91%)
Jul 23, 2020 2.080 2.190 1.990 2.030 138,347 -0.09(-4.25%)
Jul 22, 2020 2.100 2.450 2.020 2.120 616,727 +0.06(+2.91%)
Jul 21, 2020 2.150 2.180 1.960 2.060 129,250 -0.14(-6.36%)
Jul 20, 2020 2.130 2.280 2.070 2.200 325,244 +0.27(+13.99%)
Jul 17, 2020 1.880 2.140 1.810 1.930 488,800 +0.04(+2.12%)
Jul 16, 2020 1.800 2.030 1.800 1.890 104,192 +0.11(+6.18%)
Jul 15, 2020 1.750 1.840 1.740 1.780 100,836 +0.03(+1.71%)
Jul 14, 2020 1.710 1.840 1.600 1.750 136,093 +0.15(+9.37%)
Jul 13, 2020 1.960 1.990 1.550 1.600 186,451 -0.31(-16.23%)
Jul 10, 2020 2.120 2.140 1.830 1.910 159,800 -0.23(-10.75%)
Jul 09, 2020 2.020 2.170 1.850 2.140 283,041 +0.17(+8.63%)
Jul 08, 2020 1.710 2.050 1.700 1.970 294,791 +0.27(+15.88%)
Jul 07, 2020 1.750 1.790 1.660 1.700 130,186 -0.05(-2.86%)
Jul 06, 2020 1.590 1.780 1.550 1.750 322,516 +0.31(+21.53%)
Jul 02, 2020 1.330 1.980 1.330 1.440 1,173,400 +0.11(+8.27%)
Jul 01, 2020 1.310 1.780 1.270 1.330 1,351,786 +0.01(+0.76%)
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%)
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.