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

Vivopower International Plc (NQ: VVPR )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.9900 1.180 0.9800 1.111 87,700 +0.00(+0.06%)
Feb 27, 2020 1.120 1.240 1.010 1.110 360,003 -0.06(-5.13%)
Feb 26, 2020 1.220 1.360 1.150 1.170 818,686 -0.23(-16.43%)
Feb 25, 2020 1.780 2.500 1.300 1.400 12,550,209 +0.21(+17.77%)
Feb 24, 2020 1.166 1.230 1.160 1.189 24,971 -0.03(-2.56%)
Feb 21, 2020 1.260 1.260 1.170 1.220 34,900 -0.04(-3.17%)
Feb 20, 2020 1.270 1.310 1.170 1.260 26,639 +0.05(+4.13%)
Feb 19, 2020 1.280 1.350 1.200 1.210 127,126 -0.01(-0.80%)
Feb 18, 2020 1.210 1.264 1.170 1.220 40,065 +0.05(+4.26%)
Feb 14, 2020 1.165 1.218 1.160 1.170 24,800 +0.01(+0.86%)
Feb 13, 2020 1.270 1.290 1.160 1.160 32,103 -0.08(-6.09%)
Feb 12, 2020 1.194 1.340 1.159 1.235 85,823 +0.10(+8.35%)
Feb 11, 2020 1.120 1.180 1.120 1.140 1,654 -0.01(-0.87%)
Feb 10, 2020 1.200 1.200 1.150 1.150 10,476 -0.02(-1.71%)
Feb 07, 2020 1.200 1.210 1.100 1.170 15,400 -0.03(-2.50%)
Feb 06, 2020 1.110 1.200 1.110 1.200 10,566 +0.04(+3.45%)
Feb 05, 2020 1.100 1.160 1.100 1.160 18,985 +0.05(+4.50%)
Feb 04, 2020 1.100 1.190 1.090 1.110 8,284 -0.01(-1.27%)
Feb 03, 2020 1.130 1.170 1.090 1.124 26,115 +0.03(+2.62%)
Jan 31, 2020 1.130 1.130 1.090 1.096 10,000 +0.01(+0.51%)
Jan 30, 2020 1.150 1.150 1.090 1.090 6,344 -0.05(-4.39%)
Jan 29, 2020 1.110 1.144 1.105 1.140 4,963 +0.00(+0.00%)
Jan 28, 2020 1.100 1.160 1.100 1.140 3,645 -0.01(-0.87%)
Jan 27, 2020 1.180 1.180 1.090 1.150 15,797 +0.03(+3.14%)
Jan 24, 2020 1.189 1.190 1.090 1.115 13,100 -0.03(-2.57%)
Jan 23, 2020 1.084 1.190 1.084 1.144 17,403 -0.01(-1.18%)
Jan 22, 2020 1.100 1.160 1.100 1.158 26,895 +0.06(+5.28%)
Jan 21, 2020 1.110 1.110 1.100 1.100 2,762 +0.02(+2.26%)
Jan 17, 2020 1.080 1.120 1.070 1.076 27,500 -0.05(-4.81%)
Jan 16, 2020 1.099 1.150 1.099 1.130 47,907 +0.04(+3.77%)
Jan 15, 2020 1.040 1.090 1.030 1.089 37,365 +0.03(+2.73%)
Jan 14, 2020 1.100 1.100 1.060 1.060 2,370 -0.02(-1.85%)
Jan 13, 2020 1.060 1.090 1.060 1.080 11,222 +0.00(+0.17%)
Jan 10, 2020 1.060 1.080 1.040 1.078 15,700 +0.01(+0.77%)
Jan 09, 2020 1.060 1.100 1.060 1.070 7,919 -0.01(-0.93%)
Jan 08, 2020 1.080 1.100 1.040 1.080 25,411 +0.00(+0.00%)
Jan 07, 2020 1.080 1.090 1.050 1.080 7,210 +0.00(+0.00%)
Jan 06, 2020 1.110 1.110 1.030 1.080 11,874 +0.00(+0.00%)
Jan 03, 2020 1.030 1.150 1.030 1.080 171,700 +0.03(+2.86%)
Jan 02, 2020 1.050 1.080 1.040 1.050 9,587 +0.00(+0.00%)
Dec 31, 2019 1.050 1.086 1.048 1.050 24,600 -0.02(-1.87%)
Dec 30, 2019 1.110 1.110 1.070 1.070 16,715 -0.02(-1.83%)
Dec 27, 2019 1.110 1.130 1.090 1.090 9,700 -0.01(-0.91%)
Dec 26, 2019 1.080 1.110 1.080 1.100 17,254 -0.01(-0.50%)
Dec 24, 2019 1.115 1.115 1.100 1.105 11,600 -0.00(-0.41%)
Dec 23, 2019 1.130 1.130 1.108 1.110 5,929 +0.01(+0.91%)
Dec 20, 2019 1.130 1.140 1.100 1.100 17,600 -0.03(-2.65%)
Dec 19, 2019 1.120 1.130 1.110 1.130 5,858 +0.01(+0.89%)
Dec 18, 2019 1.158 1.158 1.100 1.120 1,705 -0.05(-4.27%)
Dec 17, 2019 1.116 1.170 1.116 1.170 2,028 +0.05(+4.46%)
Dec 16, 2019 1.112 1.170 1.111 1.120 11,930 +0.02(+1.82%)
Dec 13, 2019 1.140 1.200 1.080 1.100 7,600 -0.07(-5.98%)
Dec 12, 2019 1.240 1.290 1.120 1.170 121,061 -0.08(-6.24%)
Dec 11, 2019 1.140 1.270 1.111 1.248 77,041 +0.15(+13.55%)
Dec 10, 2019 1.120 1.121 1.081 1.099 5,448 +0.03(+2.71%)
Dec 09, 2019 1.090 1.090 1.070 1.070 10,738 -0.03(-2.73%)
Dec 06, 2019 1.130 1.130 1.080 1.100 9,400 -0.01(-0.90%)
Dec 05, 2019 1.102 1.126 1.100 1.110 1,774 -0.00(-0.01%)
Dec 04, 2019 1.130 1.130 1.107 1.110 8,408 +0.01(+0.92%)
Dec 03, 2019 1.080 1.150 1.067 1.100 24,900 +0.00(+0.00%)
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.