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 31, 2022 0.5386 0.5500 0.4701 0.5319 40,024 +0.02(+3.99%)
Oct 28, 2022 0.5301 0.5400 0.4700 0.5115 65,241 -0.02(-3.51%)
Oct 27, 2022 0.5500 0.5500 0.5014 0.5301 59,828 +0.01(+1.22%)
Oct 26, 2022 0.5400 0.5500 0.4986 0.5237 70,514 +0.02(+4.74%)
Oct 25, 2022 0.5000 0.6000 0.4601 0.5000 88,989 +0.01(+2.21%)
Oct 24, 2022 0.5900 0.5890 0.4400 0.4892 295,907 -0.08(-14.18%)
Oct 21, 2022 0.5700 0.6200 0.5501 0.5700 91,533 -0.02(-3.39%)
Oct 20, 2022 0.6100 0.6462 0.5688 0.5900 58,045 -0.02(-3.28%)
Oct 19, 2022 0.6300 0.6578 0.6300 0.6100 26,359 -0.05(-6.87%)
Oct 18, 2022 0.6700 0.6912 0.6200 0.6550 37,784 +0.01(+2.33%)
Oct 17, 2022 0.6600 0.7000 0.6389 0.6401 34,861 -0.06(-8.49%)
Oct 14, 2022 0.6400 0.7000 0.6150 0.6995 35,725 +0.05(+7.62%)
Oct 13, 2022 0.6279 0.6862 0.6279 0.6500 30,206 -0.04(-5.30%)
Oct 12, 2022 0.6720 0.7099 0.6651 0.6864 16,659 -0.01(-0.91%)
Oct 11, 2022 0.6860 0.7000 0.6220 0.6927 32,973 -0.01(-1.04%)
Oct 10, 2022 0.7000 0.7530 0.6400 0.7000 37,942 -0.01(-1.70%)
Oct 07, 2022 0.7500 0.7518 0.7000 0.7121 38,906 -0.01(-0.97%)
Oct 06, 2022 0.7900 0.7901 0.7121 0.7191 27,400 -0.03(-4.44%)
Oct 05, 2022 0.7100 0.7849 0.7100 0.7525 18,249 -0.02(-2.27%)
Oct 04, 2022 0.7500 0.8000 0.7200 0.7700 45,623 +0.03(+4.34%)
Oct 03, 2022 0.7100 0.7421 0.7000 0.7380 29,270 +0.02(+3.20%)
Sep 30, 2022 0.7400 0.7500 0.7001 0.7151 29,748 -0.02(-3.36%)
Sep 29, 2022 0.7141 0.7499 0.7100 0.7400 26,108 -0.01(-1.08%)
Sep 28, 2022 0.7500 0.7500 0.7010 0.7481 36,505 +0.01(+1.09%)
Sep 27, 2022 0.7600 0.7600 0.7000 0.7400 18,697 +0.04(+5.71%)
Sep 26, 2022 0.7000 0.7300 0.6900 0.7000 33,414 -0.02(-3.43%)
Sep 23, 2022 0.7300 0.7300 0.6701 0.7249 105,272 -0.02(-2.04%)
Sep 22, 2022 0.8198 0.8198 0.7235 0.7400 87,133 -0.08(-9.75%)
Sep 21, 2022 0.8500 0.8484 0.7604 0.8199 77,527 -0.02(-2.39%)
Sep 20, 2022 0.8500 0.8600 0.8300 0.8400 98,378 -0.01(-1.18%)
Sep 19, 2022 0.9600 0.9600 0.8200 0.8500 235,822 -0.11(-11.92%)
Sep 16, 2022 1.020 1.020 0.9502 0.9650 114,267 -0.04(-3.50%)
Sep 15, 2022 0.9800 1.050 0.9675 1.000 185,755 +0.01(+1.01%)
Sep 14, 2022 1.000 1.000 0.9551 0.9900 74,156 -0.01(-0.99%)
Sep 13, 2022 1.020 1.020 0.9546 0.9999 83,049 +0.01(+0.79%)
Sep 12, 2022 1.020 1.040 0.9801 0.9921 89,294 -0.03(-2.65%)
Sep 09, 2022 1.000 1.037 0.9991 1.019 71,883 -0.01(-1.06%)
Sep 08, 2022 0.9700 1.050 0.9700 1.030 138,088 +0.04(+4.04%)
Sep 07, 2022 1.000 1.030 0.9701 0.9900 129,900 -0.04(-3.88%)
Sep 06, 2022 1.010 1.040 0.9600 1.030 137,875 +0.00(+0.00%)
Sep 02, 2022 1.010 1.030 1.010 1.030 39,284 +0.01(+0.98%)
Sep 01, 2022 1.050 1.050 1.000 1.020 45,213 -0.03(-2.86%)
Aug 31, 2022 1.030 1.059 1.010 1.050 29,930 +0.04(+3.96%)
Aug 30, 2022 1.100 1.101 1.000 1.010 240,167 -0.13(-11.40%)
Aug 29, 2022 1.140 1.180 1.060 1.140 114,596 +0.00(+0.00%)
Aug 26, 2022 1.250 1.290 1.140 1.140 133,464 -0.05(-4.20%)
Aug 25, 2022 1.190 1.210 1.150 1.190 86,739 +0.00(+0.00%)
Aug 24, 2022 1.110 1.190 1.110 1.190 29,415 +0.05(+4.39%)
Aug 23, 2022 1.150 1.160 1.090 1.140 41,645 +0.00(+0.00%)
Aug 22, 2022 1.140 1.180 1.090 1.140 80,069 -0.03(-2.56%)
Aug 19, 2022 1.210 1.210 1.140 1.170 64,813 -0.04(-3.31%)
Aug 18, 2022 1.270 1.330 1.150 1.210 163,702 -0.06(-4.72%)
Aug 17, 2022 1.350 1.350 1.250 1.270 154,844 -0.08(-5.93%)
Aug 16, 2022 1.330 1.400 1.240 1.350 230,707 +0.00(+0.00%)
Aug 15, 2022 1.490 1.490 1.290 1.350 186,434 +0.00(+0.00%)
Aug 12, 2022 1.330 1.400 1.300 1.350 140,171 +0.03(+2.27%)
Aug 11, 2022 1.290 1.400 1.280 1.320 226,233 +0.03(+2.33%)
Aug 10, 2022 1.250 1.290 1.150 1.290 171,693 +0.07(+5.74%)
Aug 09, 2022 1.250 1.264 1.160 1.220 127,634 -0.02(-1.61%)
Aug 08, 2022 1.200 1.300 1.190 1.240 200,999 +0.06(+5.08%)
Aug 05, 2022 1.140 1.270 1.130 1.180 170,382 -0.02(-1.67%)
Aug 04, 2022 1.160 1.230 1.150 1.200 120,763 +0.03(+2.56%)
Aug 03, 2022 1.150 1.180 1.100 1.170 142,729 +0.03(+2.63%)
Aug 02, 2022 1.090 1.170 1.070 1.140 190,412 +0.03(+2.70%)
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.