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, 2024 3.860 4.100 3.670 3.930 137,627 -0.01(-0.25%)
Apr 29, 2024 3.620 4.069 3.620 3.940 164,050 +0.30(+8.24%)
Apr 26, 2024 3.790 3.790 3.530 3.640 108,134 -0.08(-2.15%)
Apr 25, 2024 3.480 3.800 3.361 3.720 111,663 +0.17(+4.79%)
Apr 24, 2024 3.550 3.690 3.520 3.550 103,032 -0.05(-1.39%)
Apr 23, 2024 3.470 3.750 3.470 3.600 111,017 +0.06(+1.69%)
Apr 22, 2024 3.250 3.800 3.250 3.540 122,480 +0.21(+6.31%)
Apr 19, 2024 3.510 3.640 3.150 3.330 169,723 -0.28(-7.76%)
Apr 18, 2024 3.750 3.950 3.567 3.610 137,391 -0.31(-7.91%)
Apr 17, 2024 3.980 3.980 3.700 3.920 191,615 -0.04(-1.01%)
Apr 16, 2024 3.990 4.070 3.710 3.960 217,216 -0.11(-2.70%)
Apr 15, 2024 3.950 4.210 3.830 4.070 112,881 +0.05(+1.24%)
Apr 12, 2024 3.860 4.130 3.852 4.020 120,493 +0.04(+1.01%)
Apr 11, 2024 4.560 4.560 3.750 3.980 454,708 -0.68(-14.59%)
Apr 10, 2024 4.760 4.920 4.600 4.660 544,543 -0.32(-6.43%)
Apr 09, 2024 5.590 5.600 4.530 4.980 504,650 -0.62(-11.07%)
Apr 08, 2024 6.270 6.450 5.070 5.600 2,788,569 -0.09(-1.58%)
Apr 05, 2024 5.720 5.995 5.090 5.690 1,176,003 -0.71(-11.09%)
Apr 04, 2024 6.660 6.950 5.640 6.400 4,934,291 -0.01(-0.16%)
Apr 03, 2024 9.070 9.900 6.180 6.410 47,972,760 +0.51(+8.64%)
Apr 02, 2024 4.680 7.750 4.160 5.900 120,851,088 +4.45(+306.90%)
Apr 01, 2024 1.370 1.580 1.370 1.450 50,031 +0.07(+5.45%)
Mar 28, 2024 1.420 1.420 1.375 1.375 6,141 -0.04(-3.17%)
Mar 27, 2024 1.490 1.485 1.411 1.420 12,433 -0.06(-4.05%)
Mar 26, 2024 1.450 1.600 1.450 1.480 8,442 +0.02(+1.37%)
Mar 25, 2024 1.460 1.470 1.450 1.460 4,578 -0.02(-1.35%)
Mar 22, 2024 1.510 1.570 1.470 1.480 9,544 -0.05(-3.27%)
Mar 21, 2024 1.460 1.570 1.460 1.530 7,533 +0.04(+2.68%)
Mar 20, 2024 1.500 1.730 1.481 1.490 38,722 -0.03(-1.97%)
Mar 19, 2024 1.550 1.580 1.520 1.520 5,805 +0.01(+0.66%)
Mar 18, 2024 1.610 1.610 1.510 1.510 4,678 -0.06(-3.82%)
Mar 15, 2024 1.540 1.600 1.497 1.570 2,767 +0.04(+2.28%)
Mar 14, 2024 1.560 1.571 1.480 1.535 11,059 -0.05(-2.85%)
Mar 13, 2024 1.550 1.620 1.550 1.580 5,626 +0.03(+2.21%)
Mar 12, 2024 1.560 1.660 1.546 1.546 8,321 -0.02(-1.54%)
Mar 11, 2024 1.680 1.711 1.539 1.570 5,063 -0.03(-1.88%)
Mar 08, 2024 1.650 1.660 1.570 1.600 21,294 +0.00(+0.00%)
Mar 07, 2024 1.600 1.685 1.550 1.600 16,599 -0.06(-3.54%)
Mar 06, 2024 1.740 1.780 1.600 1.659 8,342 -0.00(-0.07%)
Mar 05, 2024 1.680 1.730 1.590 1.660 59,649 -0.04(-2.35%)
Mar 04, 2024 1.470 1.730 1.460 1.700 73,200 +0.23(+15.65%)
Mar 01, 2024 1.450 1.470 1.360 1.470 41,298 +0.13(+9.94%)
Feb 29, 2024 1.270 1.380 1.270 1.337 14,362 +0.05(+3.65%)
Feb 28, 2024 1.390 1.395 1.255 1.290 32,641 -0.14(-9.79%)
Feb 27, 2024 1.410 1.450 1.393 1.430 7,889 +0.03(+2.14%)
Feb 26, 2024 1.400 1.400 1.380 1.400 8,666 +0.00(+0.00%)
Feb 23, 2024 1.430 1.445 1.390 1.400 6,380 -0.05(-3.45%)
Feb 22, 2024 1.510 1.572 1.450 1.450 4,592 -0.06(-3.97%)
Feb 21, 2024 1.450 1.620 1.450 1.510 18,216 +0.06(+4.14%)
Feb 20, 2024 1.460 1.520 1.400 1.450 14,261 -0.04(-2.68%)
Feb 16, 2024 1.440 1.519 1.428 1.490 10,255 +0.05(+3.47%)
Feb 15, 2024 1.440 1.440 1.391 1.440 7,242 +0.02(+1.41%)
Feb 14, 2024 1.420 1.570 1.319 1.420 34,180 -0.02(-1.39%)
Feb 13, 2024 1.470 1.499 1.410 1.440 24,136 -0.03(-2.09%)
Feb 12, 2024 1.540 1.550 1.460 1.471 21,328 -0.13(-8.07%)
Feb 09, 2024 1.660 1.720 1.460 1.600 25,791 -0.02(-1.23%)
Feb 08, 2024 1.560 1.642 1.560 1.620 31,606 +0.08(+5.19%)
Feb 07, 2024 1.390 1.599 1.370 1.540 54,538 +0.17(+12.41%)
Feb 06, 2024 1.370 1.376 1.300 1.370 6,841 +0.01(+0.74%)
Feb 05, 2024 1.350 1.398 1.320 1.360 22,243 +0.05(+3.82%)
Feb 02, 2024 1.340 1.390 1.310 1.310 11,767 -0.04(-2.96%)
Feb 01, 2024 1.340 1.390 1.335 1.350 7,474 -0.01(-0.74%)
Jan 31, 2024 1.330 1.378 1.200 1.360 38,017 +0.10(+7.60%)
Jan 30, 2024 1.330 1.390 1.250 1.264 25,068 -0.09(-6.38%)
Jan 29, 2024 1.300 1.350 1.240 1.350 16,821 +0.06(+4.65%)
Jan 26, 2024 1.260 1.340 1.180 1.290 7,739 +0.02(+1.57%)
Jan 25, 2024 1.210 1.300 1.180 1.270 10,761 +0.04(+3.25%)
Jan 24, 2024 1.260 1.290 1.125 1.230 22,616 -0.04(-3.15%)
Jan 23, 2024 1.255 1.270 1.185 1.270 11,210 +0.08(+6.72%)
Jan 22, 2024 1.220 1.220 1.123 1.190 12,365 +0.08(+7.21%)
Jan 19, 2024 1.080 1.130 1.021 1.110 25,374 +0.03(+2.78%)
Jan 18, 2024 1.180 1.180 1.020 1.080 72,010 -0.12(-10.00%)
Jan 17, 2024 1.550 1.630 1.180 1.200 144,198 -0.40(-25.00%)
Jan 16, 2024 1.780 1.780 1.570 1.600 58,733 -0.10(-5.88%)
Jan 12, 2024 1.940 1.990 1.680 1.700 181,692 -0.48(-21.94%)
Jan 11, 2024 2.180 2.670 2.110 2.178 1,142,656 +0.12(+5.71%)
Jan 10, 2024 1.890 2.075 1.780 2.060 94,306 +0.22(+11.96%)
Jan 09, 2024 1.850 1.934 1.820 1.840 19,996 -0.03(-1.60%)
Jan 08, 2024 1.930 1.990 1.810 1.870 39,080 +0.00(+0.00%)
Jan 05, 2024 1.750 1.915 1.750 1.870 33,701 +0.10(+5.46%)
Jan 04, 2024 1.820 1.820 1.739 1.773 18,986 -0.03(-1.49%)
Jan 03, 2024 1.810 1.850 1.790 1.800 16,967 -0.07(-3.75%)
Jan 02, 2024 1.770 1.990 1.770 1.870 70,352 -0.06(-3.10%)
Dec 29, 2023 1.650 1.937 1.600 1.930 108,317 +0.23(+13.52%)
Dec 28, 2023 1.670 1.740 1.670 1.700 37,673 +0.04(+2.41%)
Dec 27, 2023 1.620 1.739 1.590 1.660 45,049 +0.06(+3.75%)
Dec 26, 2023 1.610 1.640 1.550 1.600 42,677 -0.01(-0.62%)
Dec 22, 2023 1.690 1.690 1.583 1.610 38,474 -0.05(-3.01%)
Dec 21, 2023 1.720 1.720 1.580 1.660 46,197 -0.11(-6.21%)
Dec 20, 2023 1.700 1.840 1.600 1.770 51,457 +0.11(+6.62%)
Dec 19, 2023 1.660 1.700 1.552 1.660 9,145 +0.09(+5.74%)
Dec 18, 2023 1.630 1.700 1.520 1.570 29,432 -0.10(-5.99%)
Dec 15, 2023 1.730 1.730 1.670 1.670 46,913 -0.01(-0.60%)
Dec 14, 2023 1.750 1.840 1.680 1.680 83,031 +0.01(+0.60%)
Dec 13, 2023 1.740 1.740 1.640 1.670 25,803 -0.04(-2.34%)
Dec 12, 2023 1.720 1.750 1.680 1.710 16,549 -0.01(-0.58%)
Dec 11, 2023 1.790 1.790 1.710 1.720 17,818 +0.01(+0.58%)
Dec 08, 2023 1.780 1.780 1.710 1.710 36,741 -0.07(-3.85%)
Dec 07, 2023 1.760 1.780 1.745 1.778 12,814 +0.04(+2.21%)
Dec 06, 2023 1.800 1.840 1.720 1.740 4,089 -0.02(-1.14%)
Dec 05, 2023 1.800 1.800 1.750 1.760 6,102 -0.04(-2.22%)
Dec 04, 2023 1.780 1.840 1.762 1.800 2,654 +0.00(+0.00%)
Dec 01, 2023 1.780 1.815 1.770 1.800 7,843 +0.00(+0.08%)
Nov 30, 2023 1.826 1.840 1.770 1.798 11,664 -0.03(-1.72%)
Nov 29, 2023 1.910 1.910 1.785 1.830 10,967 +0.03(+1.67%)
Nov 28, 2023 1.800 1.880 1.800 1.800 29,046 +0.00(+0.00%)
Nov 27, 2023 1.960 1.970 1.790 1.800 23,309 -0.09(-4.71%)
Nov 24, 2023 1.970 1.970 1.889 1.889 3,467 -0.01(-0.58%)
Nov 22, 2023 1.930 1.990 1.860 1.900 7,968 -0.01(-0.26%)
Nov 21, 2023 1.820 1.910 1.820 1.905 3,197 +0.01(+0.54%)
Nov 20, 2023 1.890 2.047 1.880 1.895 2,348 -0.04(-1.82%)
Nov 17, 2023 1.920 2.000 1.800 1.930 15,112 +0.12(+6.63%)
Nov 16, 2023 1.880 1.880 1.770 1.810 3,675 -0.04(-1.92%)
Nov 15, 2023 1.730 1.930 1.730 1.845 22,031 +0.18(+10.51%)
Nov 14, 2023 1.900 1.900 1.650 1.670 21,381 -0.11(-6.18%)
Nov 13, 2023 1.810 1.838 1.760 1.780 2,748 -0.09(-4.81%)
Nov 10, 2023 1.840 1.870 1.710 1.870 5,807 +0.03(+1.63%)
Nov 09, 2023 1.910 1.910 1.810 1.840 2,634 +0.10(+5.74%)
Nov 08, 2023 1.900 1.917 1.740 1.740 7,909 -0.14(-7.29%)
Nov 07, 2023 1.970 2.004 1.870 1.877 29,652 -0.10(-5.20%)
Nov 06, 2023 1.960 2.046 1.960 1.980 5,482 -0.10(-4.81%)
Nov 03, 2023 1.870 2.085 1.870 2.080 24,280 +0.14(+6.98%)
Nov 02, 2023 1.940 1.970 1.850 1.944 9,349 +0.02(+1.26%)
Nov 01, 2023 2.050 2.060 1.880 1.920 37,816 -0.16(-7.69%)
Oct 31, 2023 1.940 2.180 1.840 2.080 60,675 +0.14(+7.22%)
Oct 30, 2023 1.700 1.960 1.700 1.940 89,468 +0.01(+0.52%)
Oct 27, 2023 2.230 2.230 1.590 1.930 1,541,198 -0.03(-1.53%)
Oct 26, 2023 1.930 2.020 1.870 1.960 13,185 -0.06(-3.03%)
Oct 25, 2023 2.070 2.080 1.930 2.021 4,487 -0.07(-3.29%)
Oct 24, 2023 1.830 2.350 1.831 2.090 41,292 +0.25(+13.59%)
Oct 23, 2023 1.770 1.930 1.731 1.840 20,603 +0.02(+1.14%)
Oct 20, 2023 1.790 1.870 1.790 1.819 11,983 -0.00(-0.04%)
Oct 19, 2023 1.840 1.890 1.820 1.820 21,898 -0.06(-3.19%)
Oct 18, 2023 1.830 1.950 1.820 1.880 40,960 -0.01(-0.53%)
Oct 17, 2023 1.850 1.920 1.790 1.890 17,381 +0.09(+5.00%)
Oct 16, 2023 1.720 1.900 1.750 1.800 48,103 +0.06(+3.45%)
Oct 13, 2023 1.690 1.843 1.661 1.740 18,240 +0.02(+1.32%)
Oct 12, 2023 1.810 1.819 1.667 1.717 38,772 -0.05(-2.98%)
Oct 11, 2023 1.560 1.890 1.550 1.770 143,131 +0.19(+12.03%)
Oct 10, 2023 1.620 1.660 1.550 1.580 92,906 -0.08(-4.82%)
Oct 09, 2023 1.680 1.786 1.600 1.660 105,799 -0.02(-1.19%)
Oct 06, 2023 2.580 2.580 1.630 1.680 397,058 +1.35(+414.55%)
Oct 05, 2023 0.2833 0.3294 0.2786 0.3265 433,137 +0.04(+13.01%)
Oct 04, 2023 0.3500 0.3500 0.2800 0.2889 380,999 -0.05(-15.77%)
Oct 03, 2023 0.3600 0.3763 0.3350 0.3430 74,277 -0.03(-7.30%)
Oct 02, 2023 0.4000 0.4063 0.3600 0.3700 26,848 -0.01(-2.66%)
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%)
Jul 03, 2023 0.6900 0.7150 0.6800 0.6976 106,616 +0.03(+4.78%)
Jun 30, 2023 0.6800 0.6979 0.6600 0.6658 140,280 +0.02(+2.45%)
Jun 29, 2023 0.7000 0.7801 0.6300 0.6499 731,395 -0.07(-9.64%)
Jun 28, 2023 0.8300 0.8300 0.6800 0.7192 1,720,973 -0.09(-11.21%)
Jun 27, 2023 0.6351 0.8400 0.5969 0.8100 3,139,071 +0.20(+32.79%)
Jun 26, 2023 0.6789 0.6789 0.5800 0.6100 99,259 -0.07(-10.29%)
Jun 23, 2023 0.6900 0.6900 0.6350 0.6800 136,138 +0.01(+1.49%)
Jun 22, 2023 0.6800 0.6800 0.6500 0.6700 69,614 +0.00(+0.74%)
Jun 21, 2023 0.7300 0.7300 0.6604 0.6651 87,028 -0.01(-0.75%)
Jun 20, 2023 0.7500 0.7500 0.6600 0.6701 123,285 -0.06(-8.21%)
Jun 16, 2023 0.6930 0.7380 0.6636 0.7300 193,626 +0.07(+9.99%)
Jun 15, 2023 0.6452 0.6800 0.6031 0.6637 175,545 +0.05(+8.80%)
May 08, 2023 0.4741 0.8900 0.4440 0.6100 6,697,211 +0.20(+49.91%)
May 05, 2023 0.3590 0.4699 0.3500 0.4069 415,773 +0.04(+12.06%)
May 04, 2023 0.3410 0.3675 0.3400 0.3631 30,783 +0.02(+5.77%)
May 03, 2023 0.3500 0.3500 0.3336 0.3433 34,333 -0.01(-1.89%)
May 02, 2023 0.3500 0.3700 0.3400 0.3499 68,665 -0.01(-3.05%)
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.