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

Vivopower International Plc (NQ: VVPR )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2018 1.570 1.640 1.511 1.530 9,242 +0.02(+1.32%)
Jul 30, 2018 1.520 1.600 1.460 1.510 21,449 -0.02(-1.31%)
Jul 27, 2018 1.510 1.640 1.510 1.530 15,300 +0.00(+0.00%)
Jul 26, 2018 1.760 1.770 1.377 1.530 92,745 -0.24(-13.56%)
Jul 25, 2018 1.840 1.840 1.760 1.770 18,894 -0.03(-1.67%)
Jul 24, 2018 1.910 2.080 1.800 1.800 97,744 -0.11(-5.76%)
Jul 23, 2018 1.830 1.958 1.720 1.910 54,120 +0.11(+6.11%)
Jul 20, 2018 1.870 1.870 1.760 1.800 7,843 +0.00(+0.00%)
Jul 19, 2018 1.810 1.860 1.750 1.800 25,898 -0.18(-9.09%)
Jul 18, 2018 1.800 1.980 1.762 1.980 10,925 +0.13(+7.03%)
Jul 17, 2018 1.845 1.895 1.812 1.850 14,932 -0.06(-3.14%)
Jul 16, 2018 1.950 1.950 1.880 1.910 17,122 +0.00(+0.00%)
Jul 13, 2018 1.980 2.000 1.909 1.910 18,584 -0.07(-3.54%)
Jul 12, 2018 1.980 2.036 1.920 1.980 18,918 +0.00(+0.00%)
Jul 11, 2018 1.970 2.100 1.920 1.980 20,664 +0.00(+0.00%)
Jul 10, 2018 1.920 2.040 1.841 1.980 47,779 +0.07(+3.66%)
Jul 09, 2018 2.070 2.170 1.800 1.910 70,991 -0.05(-2.55%)
Jul 06, 2018 2.280 2.280 1.810 1.960 90,743 -0.31(-13.66%)
Jul 05, 2018 2.320 2.320 2.153 2.270 64,886 +0.02(+0.89%)
Jul 03, 2018 2.250 2.250 2.250 0 +0.07(+3.21%)
Jul 02, 2018 2.270 2.319 2.080 2.180 216,787 -0.16(-6.84%)
Jun 29, 2018 2.800 3.330 2.050 2.340 4,447,206 +0.00(+0.00%)
Jun 28, 2018 1.540 2.470 1.461 2.340 1,850,271 +0.89(+61.38%)
Jun 27, 2018 1.640 1.640 1.450 1.450 52,858 -0.12(-7.64%)
Jun 26, 2018 1.540 1.674 1.540 1.570 40,769 -0.04(-2.48%)
Jun 25, 2018 1.700 1.800 1.600 1.610 71,600 -0.20(-11.05%)
Jun 22, 2018 1.835 1.840 1.720 1.810 27,932 +0.05(+2.84%)
Jun 21, 2018 1.610 1.800 1.610 1.760 15,340 -0.10(-5.38%)
Jun 20, 2018 1.810 1.860 1.650 1.860 22,789 +0.00(+0.00%)
Jun 19, 2018 1.900 1.910 1.810 1.860 18,218 -0.05(-2.62%)
Jun 18, 2018 2.000 2.000 1.800 1.910 47,829 -0.09(-4.50%)
Jun 15, 2018 2.200 1.949 2.000 53,234 -0.20(-9.09%)
Jun 14, 2018 2.310 2.310 2.000 2.200 43,117 +0.16(+7.84%)
Jun 13, 2018 2.150 2.187 2.000 2.040 26,637 -0.08(-3.80%)
Jun 12, 2018 2.360 2.500 2.100 2.121 129,982 +0.07(+3.44%)
Jun 11, 2018 2.070 2.131 2.010 2.050 40,159 -0.06(-2.84%)
Jun 08, 2018 2.180 2.200 2.000 2.110 50,115 -0.09(-4.09%)
Jun 07, 2018 2.220 2.288 2.151 2.200 25,082 -0.01(-0.45%)
Jun 06, 2018 2.270 2.350 2.171 2.210 53,253 -0.01(-0.45%)
Jun 05, 2018 2.320 2.346 2.175 2.220 28,236 -0.08(-3.48%)
Jun 04, 2018 2.420 2.550 2.270 2.300 36,795 -0.12(-4.96%)
Jun 01, 2018 2.280 2.474 2.183 2.420 41,644 +0.17(+7.56%)
May 31, 2018 2.290 2.480 2.100 2.250 61,628 -0.08(-3.43%)
May 30, 2018 2.530 2.530 2.100 2.330 128,374 -0.12(-4.90%)
May 29, 2018 2.510 2.600 2.410 2.450 47,015 +0.04(+1.66%)
May 25, 2018 2.410 2.410 2.410 0 -0.33(-11.98%)
May 24, 2018 2.750 2.950 2.650 2.738 86,675 -0.06(-2.22%)
May 23, 2018 2.715 2.930 2.610 2.800 44,482 -0.08(-2.78%)
May 22, 2018 3.120 3.120 2.710 2.880 131,042 -0.08(-2.70%)
May 21, 2018 3.380 3.415 2.860 2.960 201,213 -0.36(-10.84%)
May 18, 2018 3.540 3.890 3.250 3.320 766,827 -0.20(-5.68%)
May 17, 2018 3.180 3.735 3.110 3.520 567,856 +0.31(+9.66%)
May 16, 2018 3.180 3.338 3.050 3.210 167,707 +0.06(+1.90%)
May 15, 2018 2.840 3.450 2.740 3.150 789,218 +0.30(+10.50%)
May 14, 2018 2.580 3.030 2.501 2.851 481,255 +0.30(+11.79%)
May 11, 2018 2.400 3.100 2.390 2.550 687,930 +0.12(+4.94%)
May 10, 2018 2.770 2.770 2.340 2.430 208,868 -0.36(-12.90%)
May 09, 2018 2.570 3.300 2.370 2.790 532,164 +0.20(+7.72%)
May 08, 2018 2.900 3.050 2.250 2.590 667,291 -0.54(-17.25%)
May 07, 2018 2.470 3.600 2.470 3.130 3,855,307 +0.49(+18.56%)
May 04, 2018 3.290 3.610 2.330 2.640 1,511,664 -1.75(-39.86%)
May 03, 2018 1.480 6.690 1.450 4.390 13,363,771 +3.04(+225.19%)
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.