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 (%)
Aug 30, 2017 3.308 3.308 3.308 66 -0.22(-6.28%)
Aug 24, 2017 3.530 3.530 3.530 105 +0.08(+2.32%)
Aug 23, 2017 3.510 3.510 3.360 3.450 2,975 -0.03(-0.74%)
Aug 22, 2017 3.604 3.604 3.476 3.476 1,850 +0.07(+1.93%)
Aug 21, 2017 3.420 3.450 3.400 3.410 2,501 -0.10(-2.85%)
Aug 18, 2017 3.560 3.589 3.430 3.510 8,724 -0.05(-1.40%)
Aug 17, 2017 3.640 3.640 3.420 3.560 4,881 -0.01(-0.28%)
Aug 16, 2017 3.690 3.690 3.400 3.570 4,115 -0.15(-4.03%)
Aug 15, 2017 3.510 3.720 3.510 3.720 2,552 +0.09(+2.48%)
Aug 14, 2017 3.700 3.700 3.630 3.630 994 -0.06(-1.75%)
Aug 11, 2017 3.650 3.695 3.560 3.695 3,600 +0.04(+1.22%)
Aug 10, 2017 3.590 3.650 3.470 3.650 2,603 +0.15(+4.29%)
Aug 09, 2017 3.378 3.620 3.378 3.500 3,095 +0.03(+0.84%)
Aug 08, 2017 3.550 3.730 3.389 3.471 8,283 -0.12(-3.31%)
Aug 07, 2017 3.690 3.690 3.590 3.590 3,701 -0.18(-4.80%)
Aug 04, 2017 3.771 3.771 3.771 3.771 119 +0.27(+7.74%)
Aug 02, 2017 3.500 3.500 3.500 0 -0.02(-0.57%)
Jul 31, 2017 3.520 3.520 3.520 60 -0.23(-6.13%)
Jul 28, 2017 3.800 3.810 3.600 3.750 6,437 -0.03(-0.79%)
Jul 27, 2017 3.800 3.800 3.780 3.780 4,200 +0.21(+5.88%)
Jul 26, 2017 3.810 3.810 3.570 3.570 807 +0.02(+0.56%)
Jul 25, 2017 3.740 3.740 3.550 3.550 402 -0.13(-3.40%)
Jul 24, 2017 3.780 3.850 3.675 3.675 3,714 -0.06(-1.74%)
Jul 21, 2017 3.740 3.740 3.740 3.740 100 +0.06(+1.63%)
Jul 20, 2017 3.650 3.680 3.650 3.680 755 +0.08(+2.22%)
Jul 19, 2017 3.600 3.600 3.600 3.600 329 +0.00(+0.00%)
Jul 18, 2017 3.800 3.850 3.500 3.600 8,263 -0.38(-9.55%)
Jul 14, 2017 3.980 3.980 3.980 100 +0.13(+3.38%)
Jul 13, 2017 3.920 4.000 3.838 3.850 3,277 +0.02(+0.52%)
Jul 12, 2017 3.750 3.830 3.750 3.830 350 -0.03(-0.83%)
Jul 11, 2017 3.870 3.870 3.860 3.862 1,295 -0.09(-2.23%)
Jul 10, 2017 3.900 3.958 3.890 3.950 4,160 +0.00(+0.00%)
Jul 07, 2017 3.740 3.950 3.680 3.950 27,922 +0.20(+5.33%)
Jul 06, 2017 3.854 3.870 3.600 3.750 7,020 -0.22(-5.54%)
Jul 05, 2017 3.500 4.017 3.380 3.970 4,733 +0.15(+3.93%)
Jul 03, 2017 3.820 3.820 3.820 3.820 18 +0.00(+0.00%)
Jun 30, 2017 3.820 3.820 3.820 18 -0.08(-2.05%)
Jun 29, 2017 3.900 3.900 3.900 3.900 152 +0.20(+5.41%)
Jun 28, 2017 3.740 3.790 3.600 3.700 9,650 +0.11(+3.06%)
Jun 27, 2017 3.700 3.700 3.570 3.590 7,100 -0.04(-1.10%)
Jun 26, 2017 3.465 3.630 3.465 3.630 9,885 +0.18(+5.22%)
Jun 23, 2017 3.420 3.670 3.180 3.450 4,610 +0.02(+0.58%)
Jun 22, 2017 2.900 3.430 2.900 3.430 9,311 +0.13(+3.94%)
Jun 21, 2017 3.350 3.390 3.147 3.300 6,100 -0.09(-2.68%)
Jun 20, 2017 3.391 3.391 3.391 3.391 405 -0.01(-0.27%)
Jun 19, 2017 3.400 3.410 3.300 3.400 4,401 +0.10(+3.03%)
Jun 16, 2017 3.240 3.300 3.230 3.300 5,375 +0.00(+0.00%)
Jun 14, 2017 3.300 3.300 3.300 25 +0.09(+2.80%)
Jun 13, 2017 3.210 3.210 3.210 3.210 3,492 -0.01(-0.34%)
Jun 12, 2017 3.250 3.250 3.210 3.221 2,986 -0.05(-1.50%)
Jun 09, 2017 3.300 3.300 3.270 3.270 5,901 +0.03(+0.95%)
Jun 08, 2017 2.970 3.270 2.970 3.239 8,975 -0.06(-1.84%)
Jun 07, 2017 3.300 3.300 3.300 3.300 206 -0.01(-0.30%)
Jun 06, 2017 3.000 3.310 2.800 3.310 1,715 -0.14(-4.06%)
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.