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

Vivopower International Plc (NQ: VVPR )

3.330 -0.100 (-2.92%)
Streaming Delayed Price Updated: 3:15 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 (%)
Oct 29, 2021 4.970 5.050 4.875 4.940 47,154 +0.01(+0.20%)
Oct 28, 2021 4.750 5.080 4.700 4.930 254,862 +0.13(+2.71%)
Oct 27, 2021 4.750 4.990 4.740 4.800 93,022 +0.01(+0.21%)
Oct 26, 2021 5.000 4.790 78,769 -0.12(-2.44%)
Oct 25, 2021 4.770 4.960 4.650 4.910 106,622 +0.20(+4.25%)
Oct 22, 2021 5.000 5.082 4.650 4.710 246,127 -0.31(-6.18%)
Oct 21, 2021 5.200 5.300 4.950 5.020 223,240 -0.15(-2.90%)
Oct 20, 2021 5.240 5.266 5.130 5.170 63,851 -0.06(-1.15%)
Oct 19, 2021 5.300 5.300 5.150 5.230 69,400 -0.03(-0.57%)
Oct 18, 2021 5.290 5.421 5.150 5.260 52,501 -0.10(-1.87%)
Oct 15, 2021 5.450 5.450 5.290 5.360 20,841 -0.03(-0.56%)
Oct 14, 2021 5.280 5.450 5.180 5.390 51,304 +0.12(+2.28%)
Oct 13, 2021 5.500 5.500 5.150 5.270 75,835 -0.17(-3.13%)
Oct 12, 2021 5.250 5.440 5.176 5.440 32,212 +0.22(+4.21%)
Oct 11, 2021 5.330 5.480 5.200 5.220 65,386 -0.03(-0.57%)
Oct 08, 2021 5.430 5.440 5.090 5.250 59,903 -0.13(-2.42%)
Oct 07, 2021 5.440 5.550 5.350 5.380 38,970 -0.06(-1.10%)
Oct 06, 2021 5.260 5.490 5.250 5.440 36,214 +0.09(+1.68%)
Oct 05, 2021 5.450 5.535 5.290 5.350 36,535 -0.12(-2.19%)
Oct 04, 2021 5.700 5.720 5.451 5.470 72,534 -0.28(-4.87%)
Oct 01, 2021 5.660 5.840 5.550 5.750 50,152 +0.10(+1.77%)
Sep 30, 2021 5.580 5.680 5.380 5.650 37,032 +0.04(+0.71%)
Sep 29, 2021 5.730 5.790 5.500 5.610 79,328 -0.10(-1.75%)
Sep 28, 2021 6.000 6.000 5.590 5.710 148,195 -0.36(-5.93%)
Sep 27, 2021 5.710 6.197 5.610 6.070 230,979 +0.36(+6.30%)
Sep 24, 2021 5.590 5.825 5.516 5.710 118,969 +0.07(+1.24%)
Sep 23, 2021 5.460 5.680 5.161 5.640 187,947 +0.26(+4.83%)
Sep 22, 2021 5.370 5.600 5.270 5.380 81,223 -0.03(-0.46%)
Sep 21, 2021 5.170 5.410 5.020 5.405 114,782 +0.25(+4.75%)
Sep 20, 2021 5.490 5.530 5.020 5.160 120,211 -0.44(-7.86%)
Sep 17, 2021 5.570 5.630 5.340 5.600 63,314 +0.03(+0.54%)
Sep 16, 2021 5.920 5.990 5.570 5.570 107,900 -0.43(-7.17%)
Sep 15, 2021 5.490 6.020 5.230 6.000 394,281 +0.42(+7.53%)
Sep 14, 2021 5.230 6.500 5.130 5.580 2,289,709 +0.34(+6.49%)
Sep 13, 2021 5.460 5.460 5.220 5.240 120,446 -0.13(-2.51%)
Sep 10, 2021 5.330 5.630 5.250 5.375 199,373 +0.08(+1.42%)
Sep 09, 2021 5.330 5.360 5.140 5.300 96,499 -0.06(-1.12%)
Sep 08, 2021 5.430 5.550 5.250 5.360 49,148 -0.13(-2.37%)
Sep 07, 2021 5.540 5.700 5.410 5.490 56,937 -0.18(-3.17%)
Sep 03, 2021 5.710 5.770 5.650 5.670 28,304 -0.10(-1.73%)
Sep 02, 2021 5.690 5.850 5.680 5.770 55,107 +0.07(+1.23%)
Sep 01, 2021 5.660 5.820 5.660 5.700 44,052 +0.04(+0.71%)
Aug 31, 2021 5.800 5.800 5.620 5.660 55,268 -0.13(-2.25%)
Aug 30, 2021 5.740 5.790 5.600 5.790 51,924 +0.09(+1.58%)
Aug 27, 2021 5.550 5.730 5.480 5.700 69,509 +0.13(+2.33%)
Aug 26, 2021 5.770 5.850 5.540 5.570 111,192 -0.18(-3.13%)
Aug 25, 2021 5.770 5.870 5.540 5.750 93,981 +0.00(+0.00%)
Aug 24, 2021 5.480 5.790 5.340 5.750 96,153 +0.23(+4.17%)
Aug 23, 2021 5.210 5.540 4.800 5.520 471,636 -0.05(-0.90%)
Aug 20, 2021 5.250 5.620 5.150 5.570 141,198 +0.27(+5.09%)
Aug 19, 2021 5.710 5.720 5.240 5.300 147,983 -0.43(-7.50%)
Aug 18, 2021 5.900 5.900 5.618 5.730 87,877 -0.12(-2.05%)
Aug 17, 2021 5.550 5.915 5.550 5.850 85,698 +0.24(+4.28%)
Aug 16, 2021 5.900 5.930 5.300 5.610 124,654 -0.35(-5.87%)
Aug 13, 2021 6.140 6.140 5.920 5.960 96,814 -0.17(-2.77%)
Aug 12, 2021 6.120 6.200 6.060 6.130 55,572 -0.04(-0.65%)
Aug 11, 2021 6.350 6.363 6.070 6.170 84,975 -0.21(-3.29%)
Aug 10, 2021 6.550 6.550 6.230 6.380 112,135 -0.04(-0.62%)
Aug 09, 2021 6.350 6.489 6.320 6.420 59,866 +0.04(+0.63%)
Aug 06, 2021 6.590 6.630 6.380 6.380 37,543 -0.20(-3.04%)
Aug 05, 2021 6.450 6.640 6.390 6.580 70,963 +0.15(+2.33%)
Aug 04, 2021 6.470 6.540 6.340 6.430 56,083 -0.06(-0.92%)
Aug 03, 2021 6.650 6.810 6.330 6.490 75,253 -0.12(-1.82%)
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.