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

Vivopower International Plc (NQ: VVPR )

3.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 25, 2024 3.480 3.800 3.361 3.720 111,663 +0.17(+4.79%)
Apr 24, 2024 3.550 3.690 3.520 3.550 103,032 -0.05(-1.39%)
Apr 23, 2024 3.470 3.750 3.470 3.600 111,017 +0.06(+1.69%)
Apr 22, 2024 3.250 3.800 3.250 3.540 122,480 +0.21(+6.31%)
Apr 19, 2024 3.510 3.640 3.150 3.330 169,723 -0.28(-7.76%)
Apr 18, 2024 3.750 3.950 3.567 3.610 137,391 -0.31(-7.91%)
Apr 17, 2024 3.980 3.980 3.700 3.920 191,615 -0.04(-1.01%)
Apr 16, 2024 3.990 4.070 3.710 3.960 217,216 -0.11(-2.70%)
Apr 15, 2024 3.950 4.210 3.830 4.070 112,881 +0.05(+1.24%)
Apr 12, 2024 3.860 4.130 3.852 4.020 120,493 +0.04(+1.01%)
Apr 11, 2024 4.560 4.560 3.750 3.980 454,708 -0.68(-14.59%)
Apr 10, 2024 4.760 4.920 4.600 4.660 544,543 -0.32(-6.43%)
Apr 09, 2024 5.590 5.600 4.530 4.980 504,650 -0.62(-11.07%)
Apr 08, 2024 6.270 6.450 5.070 5.600 2,788,569 -0.09(-1.58%)
Apr 05, 2024 5.720 5.995 5.090 5.690 1,176,003 -0.71(-11.09%)
Apr 04, 2024 6.660 6.950 5.640 6.400 4,934,291 -0.01(-0.16%)
Apr 03, 2024 9.070 9.900 6.180 6.410 47,972,760 +0.51(+8.64%)
Apr 02, 2024 4.680 7.750 4.160 5.900 120,833,360 +4.45(+306.90%)
Apr 01, 2024 1.370 1.580 1.370 1.450 50,031 +0.07(+5.45%)
Mar 28, 2024 1.420 1.420 1.375 1.375 6,141 -0.04(-3.17%)
Mar 27, 2024 1.490 1.485 1.411 1.420 12,433 -0.06(-4.05%)
Mar 26, 2024 1.450 1.600 1.450 1.480 8,442 +0.02(+1.37%)
Mar 25, 2024 1.460 1.470 1.450 1.460 4,578 -0.02(-1.35%)
Mar 22, 2024 1.510 1.570 1.470 1.480 9,544 -0.05(-3.27%)
Mar 21, 2024 1.460 1.570 1.460 1.530 7,533 +0.04(+2.68%)
Mar 20, 2024 1.500 1.730 1.481 1.490 38,722 -0.03(-1.97%)
Mar 19, 2024 1.550 1.580 1.520 1.520 5,805 +0.01(+0.66%)
Mar 18, 2024 1.610 1.610 1.510 1.510 4,678 -0.06(-3.82%)
Mar 15, 2024 1.540 1.600 1.497 1.570 2,767 +0.04(+2.28%)
Mar 14, 2024 1.560 1.571 1.480 1.535 11,059 -0.05(-2.85%)
Mar 13, 2024 1.550 1.620 1.550 1.580 5,626 +0.03(+2.21%)
Mar 12, 2024 1.560 1.660 1.546 1.546 8,321 -0.02(-1.54%)
Mar 11, 2024 1.680 1.711 1.539 1.570 5,063 -0.03(-1.88%)
Mar 08, 2024 1.650 1.660 1.570 1.600 21,294 +0.00(+0.00%)
Mar 07, 2024 1.600 1.685 1.550 1.600 16,599 -0.06(-3.54%)
Mar 06, 2024 1.740 1.780 1.600 1.659 8,342 -0.00(-0.07%)
Mar 05, 2024 1.680 1.730 1.590 1.660 59,649 -0.04(-2.35%)
Mar 04, 2024 1.470 1.730 1.460 1.700 73,200 +0.23(+15.65%)
Mar 01, 2024 1.450 1.470 1.360 1.470 41,298 +0.13(+9.94%)
Feb 29, 2024 1.270 1.380 1.270 1.337 14,362 +0.05(+3.65%)
Feb 28, 2024 1.390 1.395 1.255 1.290 32,641 -0.14(-9.79%)
Feb 27, 2024 1.410 1.450 1.393 1.430 7,889 +0.03(+2.14%)
Feb 26, 2024 1.400 1.400 1.380 1.400 8,666 +0.00(+0.00%)
Feb 23, 2024 1.430 1.445 1.390 1.400 6,380 -0.05(-3.45%)
Feb 22, 2024 1.510 1.572 1.450 1.450 4,592 -0.06(-3.97%)
Feb 21, 2024 1.450 1.620 1.450 1.510 18,216 +0.06(+4.14%)
Feb 20, 2024 1.460 1.520 1.400 1.450 14,261 -0.04(-2.68%)
Feb 16, 2024 1.440 1.519 1.428 1.490 10,255 +0.05(+3.47%)
Feb 15, 2024 1.440 1.440 1.391 1.440 7,242 +0.02(+1.41%)
Feb 14, 2024 1.420 1.570 1.319 1.420 34,180 -0.02(-1.39%)
Feb 13, 2024 1.470 1.499 1.410 1.440 24,136 -0.03(-2.09%)
Feb 12, 2024 1.540 1.550 1.460 1.471 21,328 -0.13(-8.07%)
Feb 09, 2024 1.660 1.720 1.460 1.600 25,791 -0.02(-1.23%)
Feb 08, 2024 1.560 1.642 1.560 1.620 31,606 +0.08(+5.19%)
Feb 07, 2024 1.390 1.599 1.370 1.540 54,538 +0.17(+12.41%)
Feb 06, 2024 1.370 1.376 1.300 1.370 6,841 +0.01(+0.74%)
Feb 05, 2024 1.350 1.398 1.320 1.360 22,243 +0.05(+3.82%)
Feb 02, 2024 1.340 1.390 1.310 1.310 11,767 -0.04(-2.96%)
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.