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 (%)
Aug 31, 2022 1.030 1.059 1.010 1.050 29,930 +0.04(+3.96%)
Aug 30, 2022 1.100 1.101 1.000 1.010 240,167 -0.13(-11.40%)
Aug 29, 2022 1.140 1.180 1.060 1.140 114,596 +0.00(+0.00%)
Aug 26, 2022 1.250 1.290 1.140 1.140 133,464 -0.05(-4.20%)
Aug 25, 2022 1.190 1.210 1.150 1.190 86,739 +0.00(+0.00%)
Aug 24, 2022 1.110 1.190 1.110 1.190 29,415 +0.05(+4.39%)
Aug 23, 2022 1.150 1.160 1.090 1.140 41,645 +0.00(+0.00%)
Aug 22, 2022 1.140 1.180 1.090 1.140 80,069 -0.03(-2.56%)
Aug 19, 2022 1.210 1.210 1.140 1.170 64,813 -0.04(-3.31%)
Aug 18, 2022 1.270 1.330 1.150 1.210 163,702 -0.06(-4.72%)
Aug 17, 2022 1.350 1.350 1.250 1.270 154,844 -0.08(-5.93%)
Aug 16, 2022 1.330 1.400 1.240 1.350 230,707 +0.00(+0.00%)
Aug 15, 2022 1.490 1.490 1.290 1.350 186,434 +0.00(+0.00%)
Aug 12, 2022 1.330 1.400 1.300 1.350 140,171 +0.03(+2.27%)
Aug 11, 2022 1.290 1.400 1.280 1.320 226,233 +0.03(+2.33%)
Aug 10, 2022 1.250 1.290 1.150 1.290 171,693 +0.07(+5.74%)
Aug 09, 2022 1.250 1.264 1.160 1.220 127,634 -0.02(-1.61%)
Aug 08, 2022 1.200 1.300 1.190 1.240 200,999 +0.06(+5.08%)
Aug 05, 2022 1.140 1.270 1.130 1.180 170,382 -0.02(-1.67%)
Aug 04, 2022 1.160 1.230 1.150 1.200 120,763 +0.03(+2.56%)
Aug 03, 2022 1.150 1.180 1.100 1.170 142,729 +0.03(+2.63%)
Aug 02, 2022 1.090 1.170 1.070 1.140 190,412 +0.03(+2.70%)
Aug 01, 2022 1.170 1.180 1.100 1.110 186,280 -0.02(-1.77%)
Jul 29, 2022 1.280 1.337 1.080 1.130 736,769 -0.25(-18.12%)
Jul 28, 2022 1.230 1.500 1.230 1.380 691,498 +0.17(+14.05%)
Jul 27, 2022 1.210 1.244 1.170 1.210 30,185 +0.03(+2.54%)
Jul 26, 2022 1.200 1.250 1.170 1.180 42,880 -0.06(-4.84%)
Jul 25, 2022 1.230 1.329 1.228 1.240 34,619 -0.01(-0.80%)
Jul 22, 2022 1.260 1.360 1.190 1.250 51,360 -0.03(-2.34%)
Jul 21, 2022 1.320 1.330 1.250 1.280 53,600 -0.05(-3.76%)
Jul 20, 2022 1.290 1.340 1.240 1.330 58,959 +0.08(+6.40%)
Jul 19, 2022 1.250 1.315 1.240 1.250 32,695 +0.00(+0.00%)
Jul 18, 2022 1.300 1.300 1.210 1.250 38,652 -0.02(-1.57%)
Jul 15, 2022 1.290 1.330 1.190 1.270 77,154 -0.03(-2.31%)
Jul 14, 2022 1.340 1.340 1.290 1.300 46,630 -0.06(-4.41%)
Jul 13, 2022 1.370 1.410 1.360 1.360 32,428 -0.06(-4.23%)
Jul 12, 2022 1.380 1.450 1.366 1.420 24,638 +0.05(+3.65%)
Jul 11, 2022 1.420 1.460 1.360 1.370 23,524 -0.08(-5.52%)
Jul 08, 2022 1.360 1.480 1.360 1.450 95,905 +0.08(+5.84%)
Jul 07, 2022 1.360 1.384 1.340 1.370 34,075 +0.01(+0.74%)
Jul 06, 2022 1.400 1.410 1.350 1.360 32,826 -0.01(-0.73%)
Jul 05, 2022 1.340 1.400 1.340 1.370 22,443 +0.00(+0.00%)
Jul 01, 2022 1.320 1.420 1.320 1.370 81,575 -0.02(-1.44%)
Jun 30, 2022 1.380 1.410 1.260 1.390 99,155 +0.02(+1.46%)
Jun 29, 2022 1.580 1.580 1.330 1.370 243,289 -0.14(-9.27%)
Jun 28, 2022 1.540 1.580 1.450 1.510 95,930 -0.04(-2.58%)
Jun 27, 2022 1.630 1.660 1.530 1.550 73,972 -0.10(-6.06%)
Jun 24, 2022 1.550 1.800 1.550 1.650 207,552 +0.02(+1.23%)
Jun 23, 2022 1.600 1.660 1.550 1.630 64,090 +0.01(+0.62%)
Jun 22, 2022 1.600 1.730 1.511 1.620 131,758 +0.02(+0.93%)
Jun 21, 2022 1.900 1.900 1.600 1.605 180,872 -0.10(-6.14%)
Jun 17, 2022 1.690 1.740 1.650 1.710 112,398 +0.06(+3.64%)
Jun 16, 2022 1.660 1.830 1.621 1.650 183,231 -0.21(-11.29%)
Jun 15, 2022 1.980 1.980 1.750 1.860 163,091 -0.10(-5.10%)
Jun 14, 2022 1.880 1.978 1.800 1.960 300,299 +0.05(+2.62%)
Jun 13, 2022 2.320 2.320 1.780 1.910 1,611,282 -0.29(-13.18%)
Jun 10, 2022 2.010 2.470 2.010 2.200 570,078 +0.11(+5.26%)
Jun 09, 2022 2.090 2.257 1.950 2.090 734,249 -0.15(-6.70%)
Jun 08, 2022 1.560 2.280 1.560 2.240 1,579,282 +0.64(+40.00%)
Jun 07, 2022 1.600 1.650 1.510 1.600 210,997 +0.02(+1.27%)
Jun 06, 2022 1.590 1.670 1.511 1.580 333,459 +0.10(+6.76%)
Jun 03, 2022 1.410 1.480 1.400 1.480 32,724 +0.04(+2.78%)
Jun 02, 2022 1.370 1.500 1.310 1.440 173,424 +0.15(+11.63%)
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.