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

Vivopower International Plc (NQ: VVPR )

3.795 +0.035 (+0.93%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 6, 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 (%)
Apr 30, 2019 1.400 1.400 1.316 1.370 7,134 +0.01(+0.74%)
Apr 29, 2019 1.430 1.430 1.340 1.360 4,245 +0.03(+2.26%)
Apr 26, 2019 1.430 1.430 1.290 1.330 20,000 -0.07(-5.00%)
Apr 25, 2019 1.400 1.490 1.350 1.400 31,294 +0.00(+0.00%)
Apr 24, 2019 1.430 1.460 1.280 1.400 55,379 +0.01(+0.72%)
Apr 23, 2019 1.360 1.510 1.360 1.390 102,033 +0.08(+6.11%)
Apr 22, 2019 1.230 1.390 1.230 1.310 99,950 +0.04(+3.11%)
Apr 18, 2019 1.230 1.418 1.200 1.270 66,700 +0.02(+1.64%)
Apr 17, 2019 1.210 1.300 1.170 1.250 40,401 +0.04(+3.31%)
Apr 16, 2019 1.210 1.230 1.170 1.210 16,855 -0.02(-1.94%)
Apr 15, 2019 1.250 1.296 1.200 1.234 23,855 -0.02(-1.94%)
Apr 12, 2019 1.230 1.274 1.220 1.258 24,000 +0.01(+0.67%)
Apr 11, 2019 1.210 1.250 1.210 1.250 12,317 +0.04(+3.31%)
Apr 10, 2019 1.260 1.260 1.210 1.210 20,362 -0.05(-3.97%)
Apr 09, 2019 1.300 1.300 1.220 1.260 24,779 -0.02(-1.56%)
Apr 08, 2019 1.240 1.338 1.240 1.280 12,758 +0.03(+2.40%)
Apr 05, 2019 1.290 1.310 1.230 1.250 30,800 -0.05(-3.85%)
Apr 04, 2019 1.320 1.380 1.260 1.300 55,695 -0.03(-2.26%)
Apr 03, 2019 1.240 1.610 1.190 1.330 755,392 +0.09(+7.26%)
Apr 02, 2019 1.160 1.280 1.160 1.240 55,699 +0.08(+6.90%)
Apr 01, 2019 1.260 1.260 1.157 1.160 65,192 -0.12(-9.38%)
Mar 29, 2019 1.280 1.320 1.250 1.280 24,600 +0.05(+4.07%)
Mar 28, 2019 1.270 1.370 1.202 1.230 41,891 -0.03(-2.38%)
Mar 27, 2019 1.230 1.290 1.160 1.260 63,027 +0.01(+0.80%)
Mar 26, 2019 1.280 1.340 1.210 1.250 70,630 -0.01(-0.79%)
Mar 25, 2019 1.470 1.540 1.260 1.260 174,151 -0.20(-13.70%)
Mar 22, 2019 1.510 1.520 1.350 1.460 94,700 +0.01(+0.69%)
Mar 21, 2019 1.480 1.650 1.450 1.450 93,056 -0.06(-3.97%)
Mar 20, 2019 1.520 1.530 1.410 1.510 55,373 -0.02(-1.31%)
Mar 19, 2019 1.670 1.680 1.530 1.530 112,086 -0.14(-8.38%)
Mar 18, 2019 1.670 1.670 1.540 1.670 168,872 +0.12(+7.74%)
Mar 15, 2019 1.740 1.740 1.430 1.550 291,100 -0.09(-5.49%)
Mar 14, 2019 1.800 1.800 1.630 1.640 326,959 -0.30(-15.46%)
Mar 13, 2019 2.130 2.400 1.850 1.940 2,127,128 -0.71(-26.79%)
Mar 12, 2019 1.200 3.190 1.180 2.650 19,195,802 +1.48(+126.50%)
Mar 11, 2019 1.108 1.210 1.101 1.170 30,470 +0.10(+9.35%)
Mar 08, 2019 1.000 1.090 0.9894 1.070 13,900 -0.07(-6.13%)
Mar 07, 2019 1.070 1.140 1.040 1.140 9,207 +0.09(+8.56%)
Mar 06, 2019 1.090 1.090 1.050 1.050 2,336 -0.05(-4.55%)
Mar 05, 2019 1.090 1.120 1.090 1.100 3,426 +0.00(+0.00%)
Mar 04, 2019 1.097 1.100 1.082 1.100 4,396 +0.00(+0.00%)
Mar 01, 2019 1.040 1.100 1.040 1.100 2,400 +0.02(+1.85%)
Feb 28, 2019 1.080 1.080 1.080 1.080 979 +0.03(+2.42%)
Feb 27, 2019 1.054 1.054 1.054 1.054 515 -0.01(-1.01%)
Feb 26, 2019 1.070 1.100 1.063 1.065 13,762 +0.01(+0.50%)
Feb 25, 2019 1.060 1.080 1.030 1.060 4,231 +0.00(+0.00%)
Feb 22, 2019 1.020 1.060 1.020 1.060 7,400 +0.05(+4.95%)
Feb 21, 2019 1.050 1.070 1.010 1.010 3,791 -0.01(-0.99%)
Feb 20, 2019 1.060 1.080 0.9600 1.020 19,560 -0.01(-0.96%)
Feb 19, 2019 1.100 1.180 0.9120 1.030 29,547 -0.02(-1.90%)
Feb 15, 2019 1.050 1.370 1.050 1.050 152,000 +0.00(+0.00%)
Feb 14, 2019 1.090 1.130 0.9796 1.050 8,088 -0.06(-5.41%)
Feb 13, 2019 1.090 1.130 1.060 1.110 27,034 -0.04(-3.48%)
Feb 12, 2019 1.150 1.150 1.000 1.150 38,872 +0.06(+5.50%)
Feb 11, 2019 1.086 1.100 1.066 1.090 989 -0.01(-0.91%)
Feb 08, 2019 1.120 1.120 1.010 1.100 1,100 -0.05(-4.35%)
Feb 07, 2019 1.140 1.150 0.9800 1.150 1,358 +0.02(+1.77%)
Feb 06, 2019 1.040 1.130 0.9600 1.130 34,385 +0.08(+7.62%)
Feb 05, 2019 0.9600 1.050 0.9600 1.050 4,651 +0.09(+8.92%)
Feb 04, 2019 0.9467 0.9920 0.9181 0.9640 4,100 -0.06(-5.49%)
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.