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 -0.070 (-2.00%)
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 (%)
Aug 30, 2019 1.260 1.340 1.260 1.305 7,100 +0.05(+3.59%)
Aug 29, 2019 1.261 1.270 1.227 1.260 15,050 +0.08(+6.78%)
Aug 28, 2019 1.250 1.280 1.112 1.180 40,530 -0.04(-3.66%)
Aug 27, 2019 1.216 1.279 1.216 1.225 10,983 -0.04(-2.79%)
Aug 26, 2019 1.280 1.300 1.250 1.260 18,472 -0.05(-3.82%)
Aug 23, 2019 1.310 1.350 1.200 1.310 20,400 -0.03(-2.24%)
Aug 22, 2019 1.310 1.470 1.210 1.340 57,957 +0.00(+0.00%)
Aug 21, 2019 1.350 1.360 1.260 1.340 24,111 +0.02(+1.13%)
Aug 20, 2019 1.370 1.370 1.320 1.325 5,868 -0.05(-3.28%)
Aug 19, 2019 1.380 1.380 1.300 1.370 7,234 -0.01(-0.72%)
Aug 16, 2019 1.380 1.389 1.330 1.380 13,300 +0.00(+0.00%)
Aug 15, 2019 1.400 1.400 1.350 1.380 13,842 +0.00(+0.00%)
Aug 14, 2019 1.320 1.440 1.280 1.380 99,790 +0.10(+7.81%)
Aug 13, 2019 1.280 1.319 1.240 1.280 29,471 +0.04(+2.89%)
Aug 12, 2019 1.180 1.271 1.180 1.244 9,412 +0.05(+4.54%)
Aug 09, 2019 1.200 1.210 1.180 1.190 6,200 -0.01(-0.83%)
Aug 08, 2019 1.200 1.210 1.200 1.200 2,308 +0.00(+0.00%)
Aug 07, 2019 1.210 1.210 1.180 1.200 10,337 -0.01(-0.83%)
Aug 06, 2019 1.210 1.210 1.190 1.210 4,869 +0.01(+0.83%)
Aug 05, 2019 1.230 1.230 1.180 1.200 15,877 -0.03(-2.44%)
Aug 02, 2019 1.180 1.245 1.180 1.230 26,600 +0.00(+0.00%)
Aug 01, 2019 1.250 1.250 1.200 1.230 26,729 +0.00(+0.00%)
Jul 31, 2019 1.250 1.260 1.190 1.230 7,115 -0.03(-2.38%)
Jul 30, 2019 1.200 1.260 1.170 1.260 62,202 +0.08(+6.78%)
Jul 29, 2019 1.200 1.250 1.170 1.180 30,586 -0.02(-1.67%)
Jul 26, 2019 1.260 1.260 1.190 1.200 21,300 -0.07(-5.51%)
Jul 25, 2019 1.280 1.280 1.200 1.270 30,821 +0.00(+0.00%)
Jul 24, 2019 1.350 1.350 1.250 1.270 32,008 -0.05(-3.79%)
Jul 23, 2019 1.290 1.380 1.290 1.320 18,837 +0.03(+2.33%)
Jul 22, 2019 1.360 1.360 1.280 1.290 27,968 -0.05(-3.73%)
Jul 19, 2019 1.350 1.370 1.330 1.340 11,500 -0.04(-2.90%)
Jul 18, 2019 1.370 1.380 1.320 1.380 38,539 +0.06(+4.55%)
Jul 17, 2019 1.490 1.490 1.310 1.320 292,285 -0.18(-12.00%)
Jul 16, 2019 1.630 1.630 1.450 1.500 98,485 -0.15(-9.09%)
Jul 15, 2019 1.530 1.650 1.460 1.650 345,630 -0.03(-1.79%)
Jul 12, 2019 1.940 2.340 1.650 1.680 5,345,000 +0.17(+11.26%)
Jul 11, 2019 1.400 1.510 1.350 1.510 119,427 +0.11(+7.86%)
Jul 10, 2019 1.410 1.450 1.350 1.400 24,562 -0.03(-2.10%)
Jul 09, 2019 1.410 1.470 1.410 1.430 34,336 -0.01(-0.69%)
Jul 08, 2019 1.500 1.550 1.410 1.440 66,563 -0.03(-1.71%)
Jul 05, 2019 1.390 1.480 1.330 1.465 25,000 +0.06(+4.05%)
Jul 03, 2019 1.320 1.470 1.320 1.408 7,900 +0.04(+2.63%)
Jul 02, 2019 1.380 1.435 1.321 1.372 27,709 -0.02(-1.30%)
Jul 01, 2019 1.370 1.480 1.370 1.390 30,818 -0.01(-0.71%)
Jun 28, 2019 1.420 1.480 1.365 1.400 71,900 -0.03(-2.10%)
Jun 27, 2019 1.400 1.500 1.360 1.430 150,781 -0.04(-2.72%)
Jun 26, 2019 1.500 1.590 1.430 1.470 191,097 -0.02(-1.34%)
Jun 25, 2019 1.800 1.800 1.470 1.490 998,194 -0.56(-27.32%)
Jun 24, 2019 1.110 2.610 1.110 2.050 14,744,572 +1.01(+96.19%)
Jun 21, 2019 1.020 1.070 1.020 1.045 6,100 -0.03(-2.34%)
Jun 20, 2019 1.110 1.110 1.000 1.070 33,327 -0.08(-6.97%)
Jun 19, 2019 1.140 1.200 1.105 1.150 11,864 -0.01(-0.86%)
Jun 18, 2019 1.030 1.220 1.030 1.160 48,225 +0.10(+9.43%)
Jun 17, 2019 1.040 1.065 1.010 1.060 9,482 +0.02(+1.92%)
Jun 14, 2019 1.020 1.100 1.020 1.040 44,300 +0.02(+1.97%)
Jun 13, 2019 1.010 1.020 0.9340 1.020 12,053 -0.01(-0.98%)
Jun 12, 2019 0.9800 1.030 0.9312 1.030 2,739 +0.01(+0.98%)
Jun 11, 2019 0.9900 1.020 0.9800 1.020 11,631 -0.01(-0.74%)
Jun 10, 2019 1.000 1.028 1.000 1.028 3,580 -0.01(-1.18%)
Jun 07, 2019 1.000 1.040 1.000 1.040 900 -0.01(-0.96%)
Jun 06, 2019 1.070 1.070 1.000 1.050 4,065 +0.00(+0.00%)
Jun 05, 2019 1.050 1.060 1.050 1.050 1,661 +0.02(+1.94%)
Jun 04, 2019 1.030 1.050 1.030 1.030 1,413 -0.03(-2.83%)
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.