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 (%)
Sep 29, 2023 0.3800 0.4025 0.3762 0.3801 26,834 +0.01(+2.67%)
Sep 28, 2023 0.4100 0.4100 0.3600 0.3702 30,947 -0.01(-3.59%)
Sep 27, 2023 0.3900 0.4050 0.3700 0.3840 32,296 -0.02(-6.02%)
Sep 26, 2023 0.4000 0.4200 0.3821 0.4086 69,639 +0.01(+1.41%)
Sep 25, 2023 0.4000 0.4095 0.4000 0.4029 9,552 -0.00(-1.08%)
Sep 22, 2023 0.4149 0.4173 0.4000 0.4073 34,941 -0.00(-0.12%)
Sep 21, 2023 0.4300 0.4300 0.4026 0.4078 26,221 -0.03(-6.25%)
Sep 20, 2023 0.4350 0.4652 0.4350 0.4350 16,112 -0.01(-1.96%)
Sep 19, 2023 0.4600 0.4730 0.4340 0.4437 42,878 +0.01(+3.09%)
Sep 18, 2023 0.4600 0.4601 0.4221 0.4304 60,177 -0.05(-11.26%)
Sep 15, 2023 0.4600 0.4899 0.4500 0.4850 20,563 +0.01(+2.32%)
Sep 14, 2023 0.4600 0.4750 0.4550 0.4740 46,184 +0.01(+3.18%)
Sep 13, 2023 0.4801 0.4900 0.4499 0.4594 47,686 -0.03(-5.18%)
Sep 12, 2023 0.4900 0.4875 0.4336 0.4845 17,705 -0.00(-0.62%)
Sep 11, 2023 0.4370 0.4913 0.4081 0.4875 64,524 +0.04(+8.33%)
Sep 08, 2023 0.4100 0.4500 0.4025 0.4500 42,646 +0.03(+7.14%)
Sep 07, 2023 0.4215 0.4500 0.4120 0.4200 33,433 -0.01(-2.33%)
Sep 06, 2023 0.4500 0.4500 0.4100 0.4300 72,222 -0.02(-4.44%)
Sep 05, 2023 0.4500 0.4500 0.4300 0.4500 32,180 -0.01(-2.17%)
Sep 01, 2023 0.4700 0.4700 0.4501 0.4600 21,635 -0.00(-0.04%)
Aug 31, 2023 0.4660 0.4737 0.4321 0.4602 56,283 -0.01(-1.35%)
Aug 30, 2023 0.4700 0.4813 0.4600 0.4665 20,439 +0.00(+0.91%)
Aug 29, 2023 0.4863 0.4935 0.4523 0.4623 49,334 -0.03(-6.44%)
Aug 28, 2023 0.4744 0.4971 0.4600 0.4941 38,499 +0.01(+1.88%)
Aug 25, 2023 0.4800 0.4850 0.4510 0.4850 11,700 +0.02(+3.74%)
Aug 24, 2023 0.4501 0.4850 0.4400 0.4675 72,059 +0.01(+2.72%)
Aug 23, 2023 0.4900 0.4999 0.4500 0.4551 97,516 -0.04(-7.41%)
Aug 22, 2023 0.4930 0.5000 0.4850 0.4915 30,395 +0.00(+0.29%)
Aug 21, 2023 0.4900 0.5213 0.4800 0.4901 30,676 +0.00(+0.00%)
Aug 18, 2023 0.4874 0.5300 0.4800 0.4901 42,144 -0.01(-1.70%)
Aug 17, 2023 0.5210 0.5463 0.4820 0.4986 48,685 -0.02(-4.12%)
Aug 16, 2023 0.5670 0.5697 0.5200 0.5200 24,007 -0.03(-5.45%)
Aug 15, 2023 0.5800 0.6000 0.5344 0.5500 204,867 -0.03(-4.76%)
Aug 14, 2023 0.5700 0.6296 0.5610 0.5775 28,698 +0.01(+1.32%)
Aug 11, 2023 0.5851 0.6191 0.5611 0.5700 59,101 -0.02(-3.81%)
Aug 10, 2023 0.5870 0.6000 0.5702 0.5926 32,382 -0.00(-0.05%)
Aug 09, 2023 0.5900 0.5999 0.5600 0.5929 41,658 +0.00(+0.54%)
Aug 08, 2023 0.6000 0.6000 0.5600 0.5897 24,026 -0.02(-3.31%)
Aug 07, 2023 0.6601 0.6601 0.5801 0.6099 91,378 +0.04(+6.76%)
Aug 04, 2023 0.5600 0.5800 0.5600 0.5713 51,764 +0.01(+2.02%)
Aug 03, 2023 0.5600 0.5800 0.5600 0.5600 72,611 +0.00(+0.00%)
Aug 02, 2023 0.5700 0.6000 0.5600 0.5600 100,607 -0.01(-2.61%)
Aug 01, 2023 0.5855 0.6198 0.5750 0.5750 50,457 -0.04(-5.74%)
Jul 31, 2023 0.5890 0.6300 0.5752 0.6100 71,376 +0.05(+8.73%)
Jul 28, 2023 0.5600 0.5974 0.5600 0.5610 86,691 -0.01(-1.58%)
Jul 27, 2023 0.6274 0.6300 0.5690 0.5700 214,727 -0.05(-8.08%)
Jul 26, 2023 0.6478 0.6478 0.6120 0.6201 29,064 +0.01(+1.49%)
Jul 25, 2023 0.6154 0.6461 0.6100 0.6110 71,743 -0.02(-3.64%)
Jul 24, 2023 0.6290 0.6670 0.6201 0.6341 48,440 +0.01(+2.11%)
Jul 21, 2023 0.6460 0.6600 0.6188 0.6210 72,842 -0.03(-5.21%)
Jul 20, 2023 0.6800 0.6798 0.6413 0.6551 60,914 -0.02(-3.65%)
Jul 19, 2023 0.6156 0.6800 0.6151 0.6799 119,194 +0.04(+6.23%)
Jul 18, 2023 0.6300 0.6599 0.6049 0.6400 158,213 +0.01(+1.59%)
Jul 17, 2023 0.6260 0.6462 0.5600 0.6300 316,535 +0.02(+2.69%)
Jul 14, 2023 0.6300 0.6479 0.6100 0.6135 53,078 -0.03(-5.06%)
Jul 13, 2023 0.6400 0.6557 0.6210 0.6462 106,767 +0.00(+0.03%)
Jul 12, 2023 0.6410 0.6630 0.6230 0.6460 65,897 +0.02(+2.49%)
Jul 11, 2023 0.6390 0.6500 0.6200 0.6303 73,127 +0.02(+3.06%)
Jul 10, 2023 0.6200 0.6499 0.6007 0.6116 114,666 -0.02(-2.61%)
Jul 07, 2023 0.6293 0.6356 0.6002 0.6280 100,972 -0.01(-1.21%)
Jul 06, 2023 0.6700 0.6700 0.6200 0.6357 105,162 -0.02(-3.68%)
Jul 05, 2023 0.6767 0.7130 0.6425 0.6600 167,702 -0.04(-5.39%)
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.