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

Vivopower International Plc (NQ: VVPR )

3.400 -0.030 (-0.87%)
Streaming Delayed Price Updated: 11:58 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 (%)
Mar 31, 2023 0.4400 0.4410 0.4108 0.4400 35,443 +0.01(+1.15%)
Mar 30, 2023 0.4352 0.4516 0.4080 0.4350 77,829 -0.01(-2.84%)
Mar 29, 2023 0.4200 0.4477 0.4206 0.4477 33,646 +0.03(+5.99%)
Mar 28, 2023 0.4235 0.4399 0.4200 0.4224 33,936 -0.03(-5.69%)
Mar 27, 2023 0.4218 0.4529 0.4100 0.4479 39,062 +0.00(+0.38%)
Mar 24, 2023 0.4328 0.4640 0.4176 0.4462 203,791 -0.00(-0.73%)
Mar 23, 2023 0.5100 0.5100 0.4209 0.4495 75,556 -0.01(-2.28%)
Mar 22, 2023 0.4900 0.4900 0.4332 0.4600 86,189 -0.03(-6.10%)
Mar 21, 2023 0.4350 0.4899 0.4304 0.4899 180,474 +0.08(+19.43%)
Mar 20, 2023 0.4200 0.4400 0.4016 0.4102 171,245 -0.01(-3.12%)
Mar 17, 2023 0.4331 0.4331 0.3900 0.4234 73,712 +0.00(+0.81%)
Mar 16, 2023 0.4500 0.4690 0.4005 0.4200 91,409 -0.01(-2.42%)
Mar 15, 2023 0.4600 0.4603 0.4200 0.4304 84,475 -0.01(-2.20%)
Mar 14, 2023 0.4500 0.4725 0.4300 0.4401 40,861 -0.01(-2.20%)
Mar 13, 2023 0.4600 0.4627 0.4200 0.4500 145,125 -0.01(-2.15%)
Mar 10, 2023 0.4800 0.4800 0.4552 0.4599 75,389 -0.03(-5.82%)
Mar 09, 2023 0.5002 0.5115 0.4539 0.4883 143,293 -0.02(-4.63%)
Mar 08, 2023 0.5200 0.5200 0.4999 0.5120 61,460 -0.01(-1.54%)
Mar 07, 2023 0.5500 0.5600 0.5101 0.5200 53,243 -0.02(-3.63%)
Mar 06, 2023 0.5320 0.5625 0.5202 0.5396 69,970 -0.01(-0.95%)
Mar 03, 2023 0.5219 0.5500 0.5219 0.5448 176,156 +0.03(+6.84%)
Mar 02, 2023 0.5508 0.5800 0.4626 0.5099 255,073 -0.06(-10.20%)
Mar 01, 2023 0.5900 0.6000 0.5000 0.5678 469,020 -0.05(-8.26%)
Feb 28, 2023 0.4755 0.6500 0.4601 0.6189 1,940,281 +0.16(+36.02%)
Feb 27, 2023 0.4800 0.4870 0.4400 0.4550 244,657 +0.03(+5.81%)
Feb 24, 2023 0.4560 0.4560 0.4000 0.4300 293,277 -0.04(-8.53%)
Feb 23, 2023 0.5398 0.5398 0.4448 0.4701 180,554 -0.03(-6.91%)
Feb 22, 2023 0.4700 0.5141 0.4750 0.5050 78,320 +0.02(+3.91%)
Feb 21, 2023 0.5800 0.5800 0.4800 0.4860 379,042 -0.08(-13.88%)
Feb 17, 2023 0.5900 0.6213 0.5500 0.5643 168,746 -0.01(-1.16%)
Feb 16, 2023 0.6400 0.6600 0.5601 0.5709 231,922 -0.09(-13.38%)
Feb 15, 2023 0.6500 0.6799 0.6301 0.6591 191,309 -0.01(-1.04%)
Feb 14, 2023 0.5900 0.6798 0.5900 0.6660 612,909 +0.10(+16.84%)
Feb 13, 2023 0.5346 0.5900 0.5346 0.5700 235,260 +0.04(+7.34%)
Feb 10, 2023 0.5355 0.5507 0.5002 0.5310 174,796 +0.01(+2.51%)
Feb 09, 2023 0.6000 0.6011 0.5000 0.5180 464,791 -0.08(-13.82%)
Feb 08, 2023 0.6700 0.7100 0.6000 0.6011 720,325 -0.08(-11.36%)
Feb 07, 2023 0.7900 0.7902 0.6315 0.6781 721,430 -0.12(-14.92%)
Feb 06, 2023 0.8200 0.8500 0.7800 0.7970 570,624 -0.00(-0.13%)
Feb 03, 2023 0.6700 0.8600 0.6507 0.7980 1,064,120 +0.16(+25.27%)
Feb 02, 2023 1.010 1.080 0.6002 0.6370 2,174,540 -0.35(-35.66%)
Feb 01, 2023 0.9400 1.170 0.9100 0.9900 2,355,104 +0.06(+6.27%)
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 222,490 +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%)
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.