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

Vivopower International Plc (NQ: VVPR )

3.380 -0.050 (-1.46%)
Streaming Delayed Price Updated: 10:19 AM 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, 2023 0.7700 0.9665 0.7200 0.9316 2,241,122 +0.22(+30.92%)
Jan 30, 2023 0.7099 0.7837 0.6300 0.7116 1,750,080 +0.04(+6.21%)
Jan 27, 2023 0.5223 0.8200 0.5036 0.6700 5,246,485 +0.18(+36.99%)
Jan 26, 2023 0.4500 0.4900 0.4200 0.4891 1,015,150 +0.07(+17.71%)
Jan 25, 2023 0.3800 0.4200 0.3700 0.4155 699,685 +0.04(+11.75%)
Jan 24, 2023 0.3300 0.3980 0.3300 0.3718 816,327 +0.02(+6.23%)
Jan 23, 2023 0.3550 0.3670 0.3290 0.3500 421,416 +0.01(+2.94%)
Jan 20, 2023 0.3490 0.3490 0.3186 0.3400 230,740 +0.00(+0.00%)
Jan 19, 2023 0.3500 0.3500 0.3233 0.3400 222,438 +0.01(+2.56%)
Jan 18, 2023 0.3811 0.3811 0.3184 0.3315 513,958 -0.04(-10.79%)
Jan 17, 2023 0.2898 0.3733 0.2700 0.3716 1,116,719 +0.09(+29.93%)
Jan 13, 2023 0.2500 0.2970 0.2251 0.2860 2,990,914 +0.04(+16.59%)
Jan 12, 2023 0.2600 0.2690 0.2450 0.2453 753,229 -0.01(-5.65%)
Jan 11, 2023 0.3300 0.3300 0.2500 0.2600 669,587 -0.05(-16.16%)
Jan 10, 2023 0.3218 0.3319 0.2900 0.3101 398,908 +0.00(+1.08%)
Jan 09, 2023 0.3001 0.3291 0.2900 0.3068 223,750 +0.02(+5.83%)
Jan 06, 2023 0.2700 0.3227 0.2664 0.2899 197,728 +0.02(+7.37%)
Jan 05, 2023 0.2723 0.3290 0.2600 0.2700 277,567 +0.02(+7.48%)
Jan 04, 2023 0.2600 0.2698 0.2425 0.2512 147,881 +0.01(+4.49%)
Jan 03, 2023 0.2651 0.2651 0.2403 0.2404 98,478 -0.01(-2.40%)
Dec 30, 2022 0.2264 0.2599 0.2264 0.2463 105,103 +0.01(+2.62%)
Dec 29, 2022 0.2593 0.2700 0.2367 0.2400 243,645 -0.02(-6.61%)
Dec 28, 2022 0.2600 0.2698 0.2450 0.2570 173,709 -0.00(-1.15%)
Dec 27, 2022 0.2790 0.2790 0.2516 0.2600 75,791 -0.01(-2.55%)
Dec 23, 2022 0.2700 0.2700 0.2651 0.2668 74,775 +0.01(+2.50%)
Dec 22, 2022 0.2833 0.2834 0.2590 0.2603 77,748 -0.01(-3.56%)
Dec 21, 2022 0.2795 0.2899 0.2613 0.2699 108,093 -0.01(-3.40%)
Dec 20, 2022 0.3003 0.3098 0.2470 0.2794 305,753 -0.03(-9.87%)
Dec 19, 2022 0.3500 0.3501 0.3008 0.3100 158,626 -0.02(-6.06%)
Dec 16, 2022 0.3500 0.3500 0.3200 0.3300 77,062 -0.02(-5.71%)
Dec 15, 2022 0.3470 0.3527 0.3221 0.3500 165,039 -0.01(-1.60%)
Dec 14, 2022 0.3991 0.3991 0.3401 0.3557 132,157 +0.02(+4.53%)
Dec 13, 2022 0.4625 0.4625 0.3403 0.3403 517,751 -0.01(-2.77%)
Dec 12, 2022 0.3600 0.3764 0.3419 0.3500 114,467 -0.00(-1.24%)
Dec 09, 2022 0.3543 0.3599 0.3406 0.3544 36,992 +0.00(+0.31%)
Dec 08, 2022 0.3600 0.3600 0.3403 0.3533 74,395 -0.00(-0.28%)
Dec 07, 2022 0.3500 0.3550 0.3488 0.3543 22,506 +0.00(+0.83%)
Dec 06, 2022 0.3554 0.3554 0.3411 0.3514 73,428 -0.00(-1.10%)
Dec 05, 2022 0.3670 0.3670 0.3403 0.3553 141,365 -0.01(-2.26%)
Dec 02, 2022 0.3699 0.3700 0.3406 0.3635 136,238 -0.01(-1.73%)
Dec 01, 2022 0.3500 0.3816 0.3500 0.3699 189,277 +0.02(+5.90%)
Nov 30, 2022 0.3600 0.3598 0.3400 0.3493 158,502 -0.00(-1.02%)
Nov 29, 2022 0.3550 0.3600 0.3428 0.3529 60,902 -0.00(-1.26%)
Nov 28, 2022 0.3600 0.3865 0.3400 0.3574 109,632 -0.00(-0.69%)
Nov 25, 2022 0.3675 0.3675 0.3500 0.3599 14,808 +0.01(+2.83%)
Nov 23, 2022 0.3550 0.3589 0.3499 0.3500 186,557 -0.00(-0.71%)
Nov 22, 2022 0.3610 0.3610 0.3400 0.3525 97,352 -0.00(-0.28%)
Nov 21, 2022 0.3600 0.3600 0.3388 0.3535 66,539 +0.00(+0.71%)
Nov 18, 2022 0.3675 0.3675 0.3400 0.3510 206,879 +0.00(+0.29%)
Nov 17, 2022 0.3500 0.3540 0.3300 0.3500 123,377 -0.01(-2.51%)
Nov 16, 2022 0.3500 0.3702 0.3309 0.3590 216,079 +0.01(+1.41%)
Nov 15, 2022 0.3500 0.3595 0.3300 0.3540 246,033 +0.01(+2.55%)
Nov 14, 2022 0.3780 0.3900 0.3330 0.3452 331,518 -0.01(-3.84%)
Nov 11, 2022 0.3657 0.3657 0.3318 0.3590 273,039 +0.01(+3.91%)
Nov 10, 2022 0.3478 0.4095 0.3200 0.3455 446,230 -0.01(-3.63%)
Nov 09, 2022 0.3851 0.4200 0.3500 0.3585 426,736 -0.05(-12.45%)
Nov 08, 2022 0.5661 0.6900 0.3839 0.4095 3,887,281 -0.07(-14.78%)
Nov 07, 2022 0.5200 0.5200 0.4800 0.4805 30,817 -0.02(-3.26%)
Nov 04, 2022 0.5059 0.5199 0.4700 0.4967 92,454 +0.00(+0.75%)
Nov 03, 2022 0.4937 0.4937 0.4400 0.4930 33,044 +0.02(+4.34%)
Nov 02, 2022 0.5400 0.5400 0.4439 0.4725 125,085 -0.05(-10.39%)
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.