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

Vivopower International Plc (NQ: VVPR )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Jan 31, 2019 1.000 1.029 0.9435 1.027 13,438 +0.02(+1.87%)
Jan 30, 2019 0.9955 1.008 0.9166 1.008 8,919 +0.11(+12.39%)
Jan 29, 2019 0.9200 1.026 0.8970 0.8970 3,142 -0.01(-1.43%)
Jan 28, 2019 0.9101 0.9101 0.9100 220 +0.00(+0.00%)
Jan 25, 2019 1.030 1.030 0.9100 0.9100 13,400 -0.02(-2.01%)
Jan 24, 2019 0.9500 1.005 0.9000 0.9287 29,002 -0.02(-2.24%)
Jan 23, 2019 1.010 1.050 0.9000 0.9500 110,769 -0.06(-5.94%)
Jan 22, 2019 1.070 1.070 0.9000 1.010 37,594 -0.07(-6.48%)
Jan 18, 2019 1.080 1.080 1.020 1.080 6,200 +0.00(+0.00%)
Jan 17, 2019 1.010 1.100 0.9900 1.080 47,641 +0.07(+6.49%)
Jan 16, 2019 0.8910 1.040 0.8910 1.014 18,469 +0.06(+6.76%)
Jan 15, 2019 0.9500 0.9699 0.8643 0.9500 9,979 +0.01(+1.07%)
Jan 14, 2019 0.8730 0.9700 0.8700 0.9399 24,791 +0.05(+5.61%)
Jan 11, 2019 0.8600 0.9100 0.8500 0.8900 30,300 -0.00(-0.28%)
Jan 10, 2019 0.8500 0.9050 0.7900 0.8925 18,863 +0.07(+8.81%)
Jan 09, 2019 0.7900 0.8999 0.7839 0.8202 63,492 +0.03(+3.82%)
Jan 08, 2019 0.7990 0.8200 0.7610 0.7900 13,334 +0.03(+3.44%)
Jan 07, 2019 0.6811 0.7800 0.6811 0.7637 66,182 +0.10(+15.71%)
Jan 04, 2019 0.7000 0.7000 0.6600 0.6600 3,200 -0.02(-2.94%)
Jan 03, 2019 0.6200 0.9200 0.6200 0.6800 13,124 -0.06(-8.11%)
Jan 02, 2019 0.6300 0.7999 0.5901 0.7400 36,879 +0.09(+14.73%)
Dec 31, 2018 0.5920 0.6480 0.5900 0.6450 14,100 +0.02(+2.38%)
Dec 28, 2018 0.6200 0.6600 0.6200 0.6300 32,600 -0.03(-4.26%)
Dec 27, 2018 0.6500 0.6700 0.5920 0.6580 2,737 +0.03(+4.44%)
Dec 26, 2018 0.6945 0.7180 0.6100 0.6300 41,041 -0.06(-8.70%)
Dec 24, 2018 0.6900 0.7000 0.6900 0.6900 3,100 -0.03(-4.17%)
Dec 21, 2018 0.8000 0.8000 0.7100 0.7200 11,100 -0.05(-6.93%)
Dec 20, 2018 0.7710 0.8180 0.7700 0.7736 5,343 -0.05(-5.66%)
Dec 19, 2018 0.8000 0.8379 0.7500 0.8200 12,294 +0.07(+9.33%)
Dec 18, 2018 0.8000 0.8341 0.7500 0.7500 14,464 -0.10(-11.76%)
Dec 17, 2018 0.8780 0.8794 0.8300 0.8500 24,040 -0.03(-3.41%)
Dec 14, 2018 0.9000 0.9000 0.8400 0.8800 6,800 +0.03(+3.53%)
Dec 13, 2018 0.9200 0.9200 0.8500 0.8500 21,709 -0.12(-12.37%)
Dec 12, 2018 0.9200 0.9700 0.9200 0.9700 9,441 +0.04(+4.30%)
Dec 11, 2018 0.9600 0.9600 0.9200 0.9300 3,878 -0.02(-2.11%)
Dec 10, 2018 1.040 1.040 0.8000 0.9500 26,301 -0.08(-7.77%)
Dec 07, 2018 1.080 1.080 1.030 1.030 21,500 -0.07(-6.36%)
Dec 06, 2018 1.180 1.190 1.050 1.100 69,404 -0.11(-9.09%)
Dec 04, 2018 1.130 1.370 1.130 1.210 365,100 +0.08(+7.27%)
Dec 03, 2018 1.110 1.180 1.100 1.128 152,712 +0.03(+2.55%)
Nov 30, 2018 1.090 1.180 1.040 1.100 52,400 +0.02(+1.85%)
Nov 29, 2018 1.150 1.214 1.080 1.080 36,773 -0.10(-8.47%)
Nov 28, 2018 1.140 1.230 1.140 1.180 12,492 +0.05(+4.42%)
Nov 27, 2018 1.190 1.210 1.120 1.130 21,693 -0.08(-6.61%)
Nov 26, 2018 1.200 1.211 1.170 1.210 2,855 +0.02(+1.68%)
Nov 23, 2018 1.210 1.210 1.180 1.190 3,000 -0.05(-3.70%)
Nov 21, 2018 1.236 1.236 1.236 0 +0.03(+2.12%)
Nov 20, 2018 1.180 1.210 1.140 1.210 4,427 +0.01(+0.83%)
Nov 19, 2018 1.204 1.204 1.168 1.200 4,525 -0.03(-2.44%)
Nov 16, 2018 1.210 1.250 1.180 1.230 15,200 +0.01(+0.82%)
Nov 15, 2018 1.220 1.270 1.210 1.220 4,118 -0.03(-2.27%)
Nov 14, 2018 1.276 1.294 1.190 1.248 18,947 -0.03(-2.48%)
Nov 13, 2018 1.270 1.300 1.230 1.280 12,003 +0.02(+1.59%)
Nov 12, 2018 1.280 1.310 1.250 1.260 4,638 -0.02(-1.56%)
Nov 09, 2018 1.350 1.370 1.250 1.280 29,700 -0.10(-7.25%)
Nov 08, 2018 1.320 1.400 1.280 1.380 22,076 +0.06(+4.55%)
Nov 07, 2018 1.350 1.430 1.300 1.320 33,061 -0.04(-2.94%)
Nov 06, 2018 1.490 1.490 1.350 1.360 30,444 -0.15(-9.93%)
Nov 05, 2018 1.360 1.530 1.350 1.510 250,896 +0.09(+6.34%)
Nov 02, 2018 1.650 1.930 1.360 1.420 2,420,300 +0.19(+15.45%)
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.