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

Vivopower International Plc (NQ: VVPR )

3.370 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2021 3.150 3.219 3.020 3.050 136,987 -0.16(-4.98%)
Dec 30, 2021 3.000 3.230 3.000 3.210 130,568 +0.23(+7.72%)
Dec 29, 2021 3.050 3.140 2.960 2.980 214,499 -0.17(-5.40%)
Dec 28, 2021 3.150 3.180 3.012 3.150 259,787 -0.05(-1.56%)
Dec 27, 2021 3.340 3.396 3.110 3.200 207,023 -0.13(-3.90%)
Dec 23, 2021 3.240 3.360 3.170 3.330 126,675 +0.09(+2.78%)
Dec 22, 2021 3.220 3.370 3.160 3.240 95,805 +0.05(+1.57%)
Dec 21, 2021 3.270 3.370 3.180 3.190 120,073 -0.09(-2.74%)
Dec 20, 2021 3.230 3.355 3.170 3.280 126,558 -0.09(-2.67%)
Dec 17, 2021 3.170 3.460 3.170 3.370 89,236 +0.13(+4.01%)
Dec 16, 2021 3.410 3.410 3.160 3.240 90,371 -0.12(-3.57%)
Dec 15, 2021 3.260 3.460 3.060 3.360 152,316 +0.11(+3.38%)
Dec 14, 2021 3.410 3.500 3.100 3.250 204,960 -0.30(-8.45%)
Dec 13, 2021 3.630 3.650 3.410 3.550 76,224 -0.08(-2.20%)
Dec 10, 2021 3.790 3.790 3.520 3.630 150,268 -0.11(-2.94%)
Dec 09, 2021 3.730 3.849 3.630 3.740 130,253 -0.05(-1.32%)
Dec 08, 2021 3.860 3.900 3.600 3.790 454,150 +0.06(+1.61%)
Dec 07, 2021 3.990 4.090 3.640 3.730 701,027 -0.01(-0.27%)
Dec 06, 2021 3.730 3.780 3.410 3.740 224,911 -0.02(-0.53%)
Dec 03, 2021 3.920 3.930 3.610 3.760 111,190 -0.17(-4.33%)
Dec 02, 2021 4.090 4.150 3.815 3.930 140,335 -0.18(-4.38%)
Dec 01, 2021 4.350 4.560 4.050 4.110 124,119 -0.23(-5.30%)
Nov 30, 2021 4.500 4.500 4.030 4.340 157,977 -0.19(-4.19%)
Nov 29, 2021 4.790 4.790 4.460 4.530 118,909 -0.16(-3.41%)
Nov 26, 2021 4.600 4.840 4.535 4.690 79,444 -0.08(-1.68%)
Nov 24, 2021 4.840 4.970 4.670 4.770 103,159 -0.16(-3.25%)
Nov 23, 2021 5.120 5.200 4.830 4.930 148,545 -0.25(-4.83%)
Nov 22, 2021 5.300 5.350 5.080 5.180 68,592 -0.13(-2.45%)
Nov 19, 2021 5.340 5.350 5.060 5.310 79,749 -0.02(-0.38%)
Nov 18, 2021 5.750 5.330 5.270 5.330 254,620 -0.39(-6.82%)
Nov 17, 2021 5.190 5.940 5.120 5.720 907,620 +0.47(+8.95%)
Nov 16, 2021 5.250 5.280 5.100 5.250 90,756 +0.03(+0.57%)
Nov 15, 2021 5.080 5.300 4.880 5.220 126,393 +0.12(+2.35%)
Nov 12, 2021 5.030 5.150 5.000 5.100 49,376 +0.04(+0.79%)
Nov 11, 2021 5.040 5.180 5.020 5.060 68,550 +0.00(+0.00%)
Nov 10, 2021 5.340 4.970 5.060 112,623 -0.26(-4.89%)
Nov 09, 2021 5.480 5.480 5.160 5.320 86,386 -0.12(-2.21%)
Nov 08, 2021 5.100 5.500 5.100 5.440 366,086 +0.37(+7.30%)
Nov 05, 2021 5.230 5.250 5.010 5.070 84,594 -0.20(-3.80%)
Nov 04, 2021 5.320 5.340 5.160 5.270 72,687 +0.03(+0.57%)
Nov 03, 2021 4.900 5.240 4.900 5.240 146,120 +0.30(+6.07%)
Nov 02, 2021 5.150 5.150 4.720 4.940 148,965 -0.23(-4.45%)
Nov 01, 2021 4.970 5.200 4.940 5.170 116,060 +0.23(+4.66%)
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%)
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.