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 29, 2022 1.320 1.394 1.254 1.330 49,550 +0.04(+3.10%)
Apr 28, 2022 1.380 1.380 1.250 1.290 39,211 -0.05(-3.73%)
Apr 27, 2022 1.310 1.400 1.280 1.340 15,874 +0.04(+3.08%)
Apr 26, 2022 1.380 1.390 1.270 1.300 62,026 -0.03(-2.26%)
Apr 25, 2022 1.340 1.390 1.330 1.330 43,179 -0.05(-3.62%)
Apr 22, 2022 1.400 1.410 1.317 1.380 18,522 +0.00(+0.36%)
Apr 21, 2022 1.460 1.495 1.350 1.375 31,689 -0.04(-3.17%)
Apr 20, 2022 1.500 1.549 1.410 1.420 58,205 -0.12(-7.79%)
Apr 19, 2022 1.460 1.540 1.460 1.540 37,709 +0.06(+4.05%)
Apr 18, 2022 1.580 1.580 1.450 1.480 43,712 +0.00(+0.01%)
Apr 14, 2022 1.550 1.610 1.400 1.480 162,472 -0.06(-3.91%)
Apr 13, 2022 1.580 1.707 1.520 1.540 91,409 -0.01(-0.65%)
Apr 12, 2022 1.640 1.690 1.525 1.550 166,256 -0.11(-6.63%)
Apr 11, 2022 1.690 1.753 1.620 1.660 96,149 -0.06(-3.49%)
Apr 08, 2022 1.770 1.770 1.670 1.720 65,905 -0.02(-1.15%)
Apr 07, 2022 1.798 1.798 1.720 1.740 67,997 -0.03(-1.97%)
Apr 06, 2022 1.940 1.940 1.750 1.775 82,389 -0.10(-5.59%)
Apr 05, 2022 1.970 1.990 1.870 1.880 231,911 -0.09(-4.57%)
Apr 04, 2022 1.840 1.990 1.760 1.970 301,723 +0.18(+10.06%)
Apr 01, 2022 1.770 1.810 1.710 1.790 108,549 +0.03(+1.70%)
Mar 31, 2022 2.000 2.000 1.750 1.760 197,136 -0.14(-7.12%)
Mar 30, 2022 1.944 2.050 1.850 1.895 76,359 -0.07(-3.81%)
Mar 29, 2022 2.020 2.050 1.930 1.970 34,140 +0.04(+2.07%)
Mar 28, 2022 2.000 2.070 1.900 1.930 56,867 -0.07(-3.50%)
Mar 25, 2022 2.090 2.130 1.960 2.000 45,362 -0.07(-3.38%)
Mar 24, 2022 2.090 2.100 1.900 2.070 93,690 +0.04(+1.97%)
Mar 23, 2022 1.990 2.050 1.920 2.030 78,468 +0.03(+1.50%)
Mar 22, 2022 1.960 2.050 1.960 2.000 67,528 +0.05(+2.56%)
Mar 21, 2022 1.960 1.960 1.860 1.950 59,769 +0.01(+0.52%)
Mar 18, 2022 1.880 2.000 1.870 1.940 98,169 +0.11(+6.01%)
Mar 17, 2022 1.690 1.880 1.690 1.830 124,362 +0.10(+5.78%)
Mar 16, 2022 1.710 1.800 1.650 1.730 96,060 +0.06(+3.59%)
Mar 15, 2022 1.630 1.680 1.580 1.670 147,303 +0.00(+0.00%)
Mar 14, 2022 1.910 1.940 1.630 1.670 210,620 -0.21(-11.17%)
Mar 11, 2022 1.950 1.950 1.880 1.880 135,910 -0.11(-5.53%)
Mar 10, 2022 1.830 2.050 1.830 1.990 268,434 +0.06(+3.11%)
Mar 09, 2022 2.200 2.237 1.850 1.930 421,562 -0.30(-13.45%)
Mar 08, 2022 2.260 2.640 2.120 2.230 2,525,803 +0.12(+5.69%)
Mar 07, 2022 1.670 2.440 1.670 2.110 1,346,397 +0.40(+23.39%)
Mar 04, 2022 1.880 1.940 1.703 1.710 85,995 -0.19(-10.00%)
Mar 03, 2022 1.990 2.007 1.880 1.900 53,870 -0.01(-0.52%)
Mar 02, 2022 2.000 2.050 1.900 1.910 62,766 -0.06(-3.05%)
Mar 01, 2022 1.900 2.090 1.900 1.970 46,529 +0.07(+3.68%)
Feb 28, 2022 1.950 1.990 1.860 1.900 137,617 +0.04(+2.15%)
Feb 25, 2022 2.120 1.990 1.860 1.860 116,576 -0.26(-12.28%)
Feb 24, 2022 1.990 2.140 1.910 2.120 56,354 -0.04(-1.83%)
Feb 23, 2022 2.260 2.275 2.150 2.160 40,473 -0.05(-2.26%)
Feb 22, 2022 2.420 2.576 2.140 2.210 99,968 -0.24(-9.80%)
Feb 18, 2022 2.450 0 -0.15(-5.77%)
Feb 17, 2022 2.650 2.790 2.536 2.600 22,935 -0.01(-0.38%)
Feb 16, 2022 2.770 2.782 2.610 2.610 38,908 -0.09(-3.33%)
Feb 15, 2022 2.710 2.890 2.630 2.700 61,460 +0.06(+2.27%)
Feb 14, 2022 2.720 2.720 2.502 2.640 38,071 +0.08(+3.13%)
Feb 11, 2022 2.630 2.720 2.510 2.560 49,730 -0.05(-1.92%)
Feb 10, 2022 2.600 2.720 2.535 2.610 33,968 -0.03(-1.14%)
Feb 09, 2022 2.420 2.660 2.420 2.640 46,305 +0.23(+9.54%)
Feb 08, 2022 2.395 2.500 2.353 2.410 25,155 +0.03(+1.26%)
Feb 07, 2022 2.440 2.482 2.320 2.380 20,939 -0.04(-1.63%)
Feb 04, 2022 2.360 2.430 2.260 2.420 32,292 +0.12(+5.20%)
Feb 03, 2022 2.570 2.300 2.300 21,044 -0.10(-4.17%)
Feb 02, 2022 2.570 2.640 2.360 2.400 33,652 -0.12(-4.76%)
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.