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

Vivopower International Plc (NQ: VVPR )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2021 6.580 6.850 6.450 6.590 61,956 -0.08(-1.20%)
Jul 29, 2021 6.810 6.931 6.630 6.670 33,578 -0.12(-1.77%)
Jul 28, 2021 6.680 6.900 6.570 6.790 117,602 +0.22(+3.35%)
Jul 27, 2021 6.520 6.650 6.220 6.570 97,958 +0.03(+0.46%)
Jul 26, 2021 6.330 6.570 6.300 6.540 64,485 +0.19(+2.99%)
Jul 23, 2021 6.630 6.695 6.250 6.350 103,587 -0.28(-4.22%)
Jul 22, 2021 6.640 6.710 6.470 6.630 85,897 -0.06(-0.90%)
Jul 21, 2021 6.650 6.730 6.360 6.690 218,864 +0.06(+0.90%)
Jul 20, 2021 6.510 6.690 6.300 6.630 360,779 +0.35(+5.57%)
Jul 19, 2021 6.300 6.410 6.150 6.280 92,156 -0.12(-1.88%)
Jul 16, 2021 6.570 6.600 6.350 6.400 100,492 -0.09(-1.39%)
Jul 15, 2021 6.640 6.720 6.350 6.490 114,160 -0.13(-1.96%)
Jul 14, 2021 6.840 6.940 6.580 6.620 122,914 -0.15(-2.22%)
Jul 13, 2021 6.870 6.960 6.730 6.770 87,284 -0.10(-1.46%)
Jul 12, 2021 7.040 7.120 6.760 6.870 116,829 -0.15(-2.14%)
Jul 09, 2021 7.060 7.210 6.890 7.020 152,086 +0.05(+0.72%)
Jul 08, 2021 6.770 7.130 6.700 6.970 169,473 -0.05(-0.71%)
Jul 07, 2021 6.950 7.090 6.623 7.020 190,280 -0.02(-0.28%)
Jul 06, 2021 7.250 7.290 6.980 7.040 141,419 -0.26(-3.56%)
Jul 02, 2021 7.500 7.670 7.110 7.300 523,503 -0.05(-0.68%)
Jul 01, 2021 7.300 7.470 7.200 7.350 133,804 +0.06(+0.82%)
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%)
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.