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

Vivopower International Plc (NQ: VVPR )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 2:49 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 29, 2021 13.99 14.24 12.22 12.85 973,800 -0.33(-2.50%)
Jan 28, 2021 15.12 15.44 12.30 13.18 1,643,002 -1.83(-12.19%)
Jan 27, 2021 15.00 16.75 14.16 15.01 1,274,485 -1.08(-6.71%)
Jan 26, 2021 17.42 17.56 15.63 16.09 1,538,566 -1.77(-9.91%)
Jan 25, 2021 17.95 19.30 15.30 17.86 7,570,411 +3.98(+28.67%)
Jan 22, 2021 13.07 14.19 12.80 13.88 1,041,800 +0.27(+1.98%)
Jan 21, 2021 13.24 14.61 12.11 13.61 2,208,068 +0.57(+4.37%)
Jan 20, 2021 13.26 15.44 12.62 13.04 3,131,880 -0.51(-3.76%)
Jan 19, 2021 11.33 13.82 10.95 13.55 2,483,472 +2.65(+24.31%)
Jan 15, 2021 11.81 12.26 10.68 10.90 1,613,100 -1.40(-11.38%)
Jan 14, 2021 11.08 12.57 10.67 12.30 2,538,749 +1.44(+13.26%)
Jan 13, 2021 11.08 11.25 10.30 10.86 928,924 -0.23(-2.07%)
Jan 12, 2021 10.60 11.25 10.10 11.09 1,475,905 +0.93(+9.15%)
Jan 11, 2021 10.07 11.10 9.570 10.16 1,068,309 -0.14(-1.36%)
Jan 08, 2021 12.06 12.10 10.01 10.30 2,189,500 -1.63(-13.66%)
Jan 07, 2021 10.80 12.15 10.62 11.93 3,270,591 +1.91(+19.06%)
Jan 06, 2021 10.95 11.35 9.600 10.02 2,562,124 -0.08(-0.79%)
Jan 05, 2021 8.800 10.45 8.560 10.10 1,565,662 +1.25(+14.12%)
Jan 04, 2021 9.130 9.190 8.380 8.850 670,858 -0.43(-4.63%)
Dec 31, 2020 9.280 9.280 9.280 1,176,783 -0.08(-0.85%)
Dec 30, 2020 8.810 9.490 8.540 9.360 1,176,783 +0.93(+11.03%)
Dec 29, 2020 9.350 9.400 8.020 8.430 957,025 -0.77(-8.37%)
Dec 28, 2020 10.50 10.59 9.050 9.200 1,634,562 -0.87(-8.64%)
Dec 24, 2020 9.430 10.33 9.260 10.07 2,556,700 +0.81(+8.75%)
Dec 23, 2020 10.37 11.36 8.740 9.260 16,455,339 +1.37(+17.36%)
Dec 22, 2020 7.400 8.100 7.170 7.890 1,038,490 +0.64(+8.83%)
Dec 21, 2020 6.890 7.350 6.870 7.250 436,849 +0.08(+1.12%)
Dec 18, 2020 7.160 7.437 7.100 7.170 461,700 +0.03(+0.42%)
Dec 17, 2020 7.440 7.530 6.880 7.140 475,783 -0.25(-3.38%)
Dec 16, 2020 7.760 7.800 7.070 7.390 563,819 -0.26(-3.40%)
Dec 15, 2020 6.910 7.690 6.700 7.650 1,217,923 +1.23(+19.16%)
Dec 14, 2020 7.010 7.010 6.310 6.420 1,204,211 -0.83(-11.45%)
Dec 11, 2020 7.790 7.890 7.170 7.250 640,100 -0.63(-7.99%)
Dec 10, 2020 7.740 8.150 7.660 7.880 375,293 -0.02(-0.25%)
Dec 09, 2020 8.200 8.270 7.590 7.900 568,260 -0.30(-3.66%)
Dec 08, 2020 8.450 8.450 7.780 8.200 623,789 -0.05(-0.61%)
Dec 07, 2020 9.120 9.170 8.010 8.250 1,119,559 -0.92(-10.03%)
Dec 04, 2020 9.390 9.479 8.920 9.170 537,900 -0.22(-2.34%)
Dec 03, 2020 9.410 9.800 9.100 9.390 723,094 +0.07(+0.75%)
Dec 02, 2020 9.610 9.740 9.110 9.320 1,187,751 -0.61(-6.14%)
Dec 01, 2020 9.470 10.42 9.090 9.930 1,627,361 +0.84(+9.24%)
Nov 30, 2020 9.970 10.03 8.840 9.090 1,287,850 -0.96(-9.55%)
Nov 27, 2020 9.470 10.24 8.760 10.05 1,205,000 +0.91(+9.96%)
Nov 25, 2020 8.890 9.600 8.600 9.140 641,600 +0.35(+3.98%)
Nov 24, 2020 10.49 10.90 8.550 8.790 2,255,557 -1.18(-11.84%)
Nov 23, 2020 9.700 10.22 9.410 9.970 1,910,022 +0.54(+5.73%)
Nov 20, 2020 9.820 10.99 9.112 9.430 3,537,800 -0.09(-0.95%)
Nov 19, 2020 8.650 9.750 8.500 9.520 3,222,596 +1.39(+17.10%)
Nov 18, 2020 7.980 8.489 7.620 8.130 1,419,219 +0.33(+4.23%)
Nov 17, 2020 7.600 8.300 7.320 7.800 1,309,589 +0.01(+0.13%)
Nov 16, 2020 6.870 8.090 6.450 7.790 2,871,576 +0.97(+14.22%)
Nov 13, 2020 6.810 7.070 6.601 6.820 544,100 +0.18(+2.71%)
Nov 12, 2020 7.020 7.210 6.520 6.640 510,950 -0.47(-6.61%)
Nov 11, 2020 6.840 7.110 6.770 7.110 372,267 +0.23(+3.34%)
Nov 10, 2020 7.280 7.320 6.810 6.880 749,858 -0.61(-8.14%)
Nov 09, 2020 8.230 8.240 7.380 7.490 762,578 -0.26(-3.35%)
Nov 06, 2020 7.500 7.780 7.070 7.750 686,000 +0.09(+1.17%)
Nov 05, 2020 7.600 7.750 7.310 7.660 841,501 +0.29(+3.93%)
Nov 04, 2020 7.120 8.160 7.000 7.370 1,840,324 +0.28(+3.95%)
Nov 03, 2020 6.000 7.110 6.000 7.090 1,779,081 +1.15(+19.36%)
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.