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 -0.060 (-1.75%)
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 (%)
Aug 31, 2020 7.850 10.61 6.510 9.120 17,219,536 +0.87(+10.55%)
Aug 28, 2020 5.050 8.330 5.020 8.250 32,122,000 +3.37(+69.06%)
Aug 27, 2020 4.010 5.400 4.000 4.880 2,173,211 +0.58(+13.49%)
Aug 26, 2020 4.000 4.380 3.590 4.300 1,322,101 +0.18(+4.37%)
Aug 25, 2020 4.230 5.630 3.570 4.120 36,884,024 +0.83(+25.23%)
Aug 24, 2020 2.920 3.450 2.650 3.290 3,886,892 +0.67(+25.57%)
Aug 21, 2020 3.310 3.310 2.500 2.620 750,500 -0.97(-27.02%)
Aug 20, 2020 3.800 4.270 3.560 3.590 710,056 -0.41(-10.25%)
Aug 19, 2020 2.990 4.200 2.990 4.000 3,751,420 +0.87(+27.80%)
Aug 18, 2020 2.660 3.160 2.600 3.130 413,187 +0.45(+16.79%)
Aug 17, 2020 2.200 2.760 2.120 2.680 468,674 +0.48(+21.82%)
Aug 14, 2020 2.270 2.300 2.080 2.200 55,000 -0.07(-3.08%)
Aug 13, 2020 2.350 2.350 2.260 2.270 47,645 -0.06(-2.58%)
Aug 12, 2020 2.170 2.330 2.110 2.330 120,118 +0.16(+7.37%)
Aug 11, 2020 2.210 2.250 2.040 2.170 59,386 -0.05(-2.25%)
Aug 10, 2020 2.120 2.350 2.110 2.220 211,714 +0.17(+8.29%)
Aug 07, 2020 1.990 2.100 1.930 2.050 114,300 +0.10(+5.13%)
Aug 06, 2020 1.860 2.020 1.850 1.950 136,525 +0.08(+4.28%)
Aug 05, 2020 1.830 1.890 1.780 1.870 91,748 +0.02(+1.08%)
Aug 04, 2020 1.820 1.990 1.730 1.850 114,958 +0.01(+0.54%)
Aug 03, 2020 1.780 1.840 1.710 1.840 79,208 +0.11(+6.36%)
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%)
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.