Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivopower International Plc (NQ: VVPR )

3.520 -0.060 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.8000 0.8200 0.7500 0.7500 23,786 -0.05(-6.25%)
Apr 29, 2020 0.7200 0.8200 0.7200 0.8000 61,657 -0.02(-2.04%)
Apr 28, 2020 0.7800 0.8544 0.7779 0.8167 27,821 -0.01(-1.60%)
Apr 27, 2020 0.8400 0.8400 0.7600 0.8300 11,106 +0.04(+5.06%)
Apr 24, 2020 0.7738 0.8757 0.7000 0.7900 54,500 +0.04(+5.33%)
Apr 23, 2020 0.7200 0.8190 0.7050 0.7500 69,776 +0.05(+7.14%)
Apr 22, 2020 0.7000 1.080 0.6200 0.7000 423,258 -0.02(-3.31%)
Apr 21, 2020 0.7600 0.7600 0.6990 0.7240 29,517 -0.02(-2.15%)
Apr 20, 2020 0.7782 0.7799 0.7115 0.7399 22,428 +0.04(+6.03%)
Apr 17, 2020 0.7639 0.8400 0.6977 0.6978 62,600 -0.06(-8.45%)
Apr 16, 2020 0.6696 0.8775 0.6696 0.7622 59,325 +0.01(+1.63%)
Apr 15, 2020 0.6800 0.7500 0.5900 0.7500 31,847 +0.03(+4.17%)
Apr 14, 2020 0.7300 0.7300 0.6900 0.7200 14,880 +0.03(+4.24%)
Apr 13, 2020 0.6991 0.7312 0.6907 0.6907 16,195 -0.01(-1.33%)
Apr 09, 2020 0.7000 0.7301 0.7000 0.7000 6,600 -0.02(-3.01%)
Apr 08, 2020 0.7200 0.7307 0.6727 0.7217 30,912 +0.02(+3.10%)
Apr 07, 2020 0.7100 0.7500 0.6600 0.7000 32,019 +0.02(+2.91%)
Apr 06, 2020 0.6800 0.7247 0.6200 0.6802 11,344 +0.01(+1.52%)
Apr 03, 2020 0.7300 0.8000 0.6600 0.6700 19,900 -0.06(-8.22%)
Apr 02, 2020 0.7600 0.7800 0.7200 0.7300 11,992 -0.02(-2.34%)
Apr 01, 2020 0.7700 0.7700 0.7100 0.7475 12,286 +0.01(+1.01%)
Mar 31, 2020 0.7700 0.7800 0.7000 0.7400 36,262 +0.01(+1.37%)
Mar 30, 2020 0.7400 0.7560 0.7200 0.7300 6,070 -0.01(-1.34%)
Mar 27, 2020 0.7200 0.7399 0.6730 0.7399 12,300 +0.01(+1.08%)
Mar 26, 2020 0.6799 0.8203 0.6799 0.7320 17,470 +0.06(+8.41%)
Mar 25, 2020 0.6615 0.7209 0.6301 0.6752 30,022 +0.02(+2.30%)
Mar 24, 2020 0.6700 0.6900 0.6100 0.6600 5,603 +0.00(+0.49%)
Mar 23, 2020 0.6600 0.6600 0.5901 0.6568 3,796 +0.02(+2.63%)
Mar 20, 2020 0.7000 0.7000 0.5900 0.6400 27,300 -0.04(-5.88%)
Mar 19, 2020 0.6500 0.7000 0.6000 0.6800 66,164 +0.08(+13.33%)
Mar 18, 2020 0.6000 0.7246 0.5900 0.6000 11,938 -0.06(-9.09%)
Mar 17, 2020 0.7400 0.7900 0.6600 0.6600 13,678 -0.06(-8.59%)
Mar 16, 2020 0.7500 0.7500 0.5900 0.7220 25,629 -0.14(-16.63%)
Mar 13, 2020 0.7788 0.8660 0.7600 0.8660 29,600 +0.06(+6.91%)
Mar 12, 2020 0.7100 0.8900 0.7100 0.8100 17,179 -0.09(-9.70%)
Mar 11, 2020 0.8940 0.9505 0.8744 0.8970 30,234 -0.04(-4.06%)
Mar 10, 2020 0.9270 1.010 0.9100 0.9350 43,960 +0.01(+0.54%)
Mar 09, 2020 0.8700 1.016 0.8700 0.9300 40,124 -0.05(-5.57%)
Mar 06, 2020 1.020 1.070 0.8901 0.9849 41,500 -0.07(-6.20%)
Mar 05, 2020 1.040 1.080 1.000 1.050 30,011 -0.04(-3.40%)
Mar 04, 2020 1.080 1.110 1.020 1.087 41,658 +0.02(+1.59%)
Mar 03, 2020 1.070 1.120 1.020 1.070 14,139 -0.03(-2.73%)
Mar 02, 2020 1.110 1.190 1.040 1.100 36,649 -0.01(-0.96%)
Feb 28, 2020 0.9900 1.180 0.9800 1.111 87,700 +0.00(+0.06%)
Feb 27, 2020 1.120 1.240 1.010 1.110 360,003 -0.06(-5.13%)
Feb 26, 2020 1.220 1.360 1.150 1.170 818,686 -0.23(-16.43%)
Feb 25, 2020 1.780 2.500 1.300 1.400 12,550,209 +0.21(+17.77%)
Feb 24, 2020 1.166 1.230 1.160 1.189 24,971 -0.03(-2.56%)
Feb 21, 2020 1.260 1.260 1.170 1.220 34,900 -0.04(-3.17%)
Feb 20, 2020 1.270 1.310 1.170 1.260 26,639 +0.05(+4.13%)
Feb 19, 2020 1.280 1.350 1.200 1.210 127,126 -0.01(-0.80%)
Feb 18, 2020 1.210 1.264 1.170 1.220 40,065 +0.05(+4.26%)
Feb 14, 2020 1.165 1.218 1.160 1.170 24,800 +0.01(+0.86%)
Feb 13, 2020 1.270 1.290 1.160 1.160 32,103 -0.08(-6.09%)
Feb 12, 2020 1.194 1.340 1.159 1.235 85,823 +0.10(+8.35%)
Feb 11, 2020 1.120 1.180 1.120 1.140 1,654 -0.01(-0.87%)
Feb 10, 2020 1.200 1.200 1.150 1.150 10,476 -0.02(-1.71%)
Feb 07, 2020 1.200 1.210 1.100 1.170 15,400 -0.03(-2.50%)
Feb 06, 2020 1.110 1.200 1.110 1.200 10,566 +0.04(+3.45%)
Feb 05, 2020 1.100 1.160 1.100 1.160 18,985 +0.05(+4.50%)
Feb 04, 2020 1.100 1.190 1.090 1.110 8,284 -0.01(-1.27%)
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.