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

Vivopower International Plc (NQ: VVPR )

2.930 +0.040 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 2.000 2.000 1.750 1.760 197,136 -0.14(-7.12%)
Mar 30, 2022 1.944 2.050 1.850 1.895 76,359 -0.07(-3.81%)
Mar 29, 2022 2.020 2.050 1.930 1.970 34,140 +0.04(+2.07%)
Mar 28, 2022 2.000 2.070 1.900 1.930 56,867 -0.07(-3.50%)
Mar 25, 2022 2.090 2.130 1.960 2.000 45,362 -0.07(-3.38%)
Mar 24, 2022 2.090 2.100 1.900 2.070 93,690 +0.04(+1.97%)
Mar 23, 2022 1.990 2.050 1.920 2.030 78,468 +0.03(+1.50%)
Mar 22, 2022 1.960 2.050 1.960 2.000 67,528 +0.05(+2.56%)
Mar 21, 2022 1.960 1.960 1.860 1.950 59,769 +0.01(+0.52%)
Mar 18, 2022 1.880 2.000 1.870 1.940 98,169 +0.11(+6.01%)
Mar 17, 2022 1.690 1.880 1.690 1.830 124,362 +0.10(+5.78%)
Mar 16, 2022 1.710 1.800 1.650 1.730 96,060 +0.06(+3.59%)
Mar 15, 2022 1.630 1.680 1.580 1.670 147,303 +0.00(+0.00%)
Mar 14, 2022 1.910 1.940 1.630 1.670 210,620 -0.21(-11.17%)
Mar 11, 2022 1.950 1.950 1.880 1.880 135,910 -0.11(-5.53%)
Mar 10, 2022 1.830 2.050 1.830 1.990 268,434 +0.06(+3.11%)
Mar 09, 2022 2.200 2.237 1.850 1.930 421,562 -0.30(-13.45%)
Mar 08, 2022 2.260 2.640 2.120 2.230 2,525,803 +0.12(+5.69%)
Mar 07, 2022 1.670 2.440 1.670 2.110 1,346,397 +0.40(+23.39%)
Mar 04, 2022 1.880 1.940 1.703 1.710 85,995 -0.19(-10.00%)
Mar 03, 2022 1.990 2.007 1.880 1.900 53,870 -0.01(-0.52%)
Mar 02, 2022 2.000 2.050 1.900 1.910 62,766 -0.06(-3.05%)
Mar 01, 2022 1.900 2.090 1.900 1.970 46,529 +0.07(+3.68%)
Feb 28, 2022 1.950 1.990 1.860 1.900 137,617 +0.04(+2.15%)
Feb 25, 2022 2.120 1.990 1.860 1.860 116,576 -0.26(-12.28%)
Feb 24, 2022 1.990 2.140 1.910 2.120 56,354 -0.04(-1.83%)
Feb 23, 2022 2.260 2.275 2.150 2.160 40,473 -0.05(-2.26%)
Feb 22, 2022 2.420 2.576 2.140 2.210 99,968 -0.24(-9.80%)
Feb 18, 2022 2.450 0 -0.15(-5.77%)
Feb 17, 2022 2.650 2.790 2.536 2.600 22,935 -0.01(-0.38%)
Feb 16, 2022 2.770 2.782 2.610 2.610 38,908 -0.09(-3.33%)
Feb 15, 2022 2.710 2.890 2.630 2.700 61,460 +0.06(+2.27%)
Feb 14, 2022 2.720 2.720 2.502 2.640 38,071 +0.08(+3.13%)
Feb 11, 2022 2.630 2.720 2.510 2.560 49,730 -0.05(-1.92%)
Feb 10, 2022 2.600 2.720 2.535 2.610 33,968 -0.03(-1.14%)
Feb 09, 2022 2.420 2.660 2.420 2.640 46,305 +0.23(+9.54%)
Feb 08, 2022 2.395 2.500 2.353 2.410 25,155 +0.03(+1.26%)
Feb 07, 2022 2.440 2.482 2.320 2.380 20,939 -0.04(-1.63%)
Feb 04, 2022 2.360 2.430 2.260 2.420 32,292 +0.12(+5.20%)
Feb 03, 2022 2.570 2.300 2.300 21,044 -0.10(-4.17%)
Feb 02, 2022 2.570 2.640 2.360 2.400 33,652 -0.12(-4.76%)
Feb 01, 2022 2.430 2.572 2.318 2.520 24,286 +0.17(+7.23%)
Jan 31, 2022 2.190 2.450 2.350 62,114 +0.13(+5.86%)
Jan 28, 2022 2.270 2.460 2.160 2.220 37,920 -0.10(-4.31%)
Jan 27, 2022 2.400 2.540 2.220 2.320 56,117 -0.10(-4.13%)
Jan 26, 2022 2.340 2.600 2.340 2.420 96,088 +0.03(+1.26%)
Jan 25, 2022 2.310 2.500 2.310 2.390 41,893 +0.02(+0.84%)
Jan 24, 2022 2.400 2.420 2.120 2.370 177,094 -0.03(-1.25%)
Jan 21, 2022 2.360 2.460 2.306 2.400 68,120 -0.07(-2.83%)
Jan 20, 2022 2.490 2.520 2.440 2.470 34,129 +0.03(+1.23%)
Jan 19, 2022 2.430 2.540 2.360 2.440 68,894 -0.02(-0.81%)
Jan 18, 2022 2.530 2.530 2.400 2.460 85,616 -0.16(-6.11%)
Jan 14, 2022 2.620 0 -0.11(-4.03%)
Jan 13, 2022 2.900 2.910 2.650 2.730 66,223 -0.14(-4.88%)
Jan 12, 2022 2.930 2.930 2.820 2.870 47,536 -0.02(-0.69%)
Jan 11, 2022 2.850 2.950 2.800 2.890 71,138 +0.02(+0.70%)
Jan 10, 2022 3.080 3.080 2.840 2.870 72,565 -0.23(-7.42%)
Jan 07, 2022 3.000 3.140 2.970 3.100 46,417 +0.14(+4.73%)
Jan 06, 2022 3.090 3.120 2.920 2.960 86,830 -0.16(-5.13%)
Jan 05, 2022 3.150 3.280 3.060 3.120 69,289 -0.03(-0.95%)
Jan 04, 2022 3.155 3.190 3.023 3.150 51,828 +0.02(+0.64%)
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.