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

Vivopower International Plc (NQ: VVPR )

4.130 +0.370 (+9.84%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
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%)
Feb 01, 2024 1.340 1.390 1.335 1.350 7,474 -0.01(-0.74%)
Jan 31, 2024 1.330 1.378 1.200 1.360 38,017 +0.10(+7.60%)
Jan 30, 2024 1.330 1.390 1.250 1.264 25,068 -0.09(-6.38%)
Jan 29, 2024 1.300 1.350 1.240 1.350 16,821 +0.06(+4.65%)
Jan 26, 2024 1.260 1.340 1.180 1.290 7,739 +0.02(+1.57%)
Jan 25, 2024 1.210 1.300 1.180 1.270 10,761 +0.04(+3.25%)
Jan 24, 2024 1.260 1.290 1.125 1.230 22,616 -0.04(-3.15%)
Jan 23, 2024 1.255 1.270 1.185 1.270 11,210 +0.08(+6.72%)
Jan 22, 2024 1.220 1.220 1.123 1.190 12,365 +0.08(+7.21%)
Jan 19, 2024 1.080 1.130 1.021 1.110 25,374 +0.03(+2.78%)
Jan 18, 2024 1.180 1.180 1.020 1.080 72,010 -0.12(-10.00%)
Jan 17, 2024 1.550 1.630 1.180 1.200 144,198 -0.40(-25.00%)
Jan 16, 2024 1.780 1.780 1.570 1.600 58,733 -0.10(-5.88%)
Jan 12, 2024 1.940 1.990 1.680 1.700 181,692 -0.48(-21.94%)
Jan 11, 2024 2.180 2.670 2.110 2.178 1,142,656 +0.12(+5.71%)
Jan 10, 2024 1.890 2.075 1.780 2.060 94,306 +0.22(+11.96%)
Jan 09, 2024 1.850 1.934 1.820 1.840 19,996 -0.03(-1.60%)
Jan 08, 2024 1.930 1.990 1.810 1.870 39,080 +0.00(+0.00%)
Jan 05, 2024 1.750 1.915 1.750 1.870 33,701 +0.10(+5.46%)
Jan 04, 2024 1.820 1.820 1.739 1.773 18,986 -0.03(-1.49%)
Jan 03, 2024 1.810 1.850 1.790 1.800 16,967 -0.07(-3.75%)
Jan 02, 2024 1.770 1.990 1.770 1.870 70,352 -0.06(-3.10%)
Dec 29, 2023 1.650 1.937 1.600 1.930 108,317 +0.23(+13.52%)
Dec 28, 2023 1.670 1.740 1.670 1.700 37,673 +0.04(+2.41%)
Dec 27, 2023 1.620 1.739 1.590 1.660 45,049 +0.06(+3.75%)
Dec 26, 2023 1.610 1.640 1.550 1.600 42,677 -0.01(-0.62%)
Dec 22, 2023 1.690 1.690 1.583 1.610 38,474 -0.05(-3.01%)
Dec 21, 2023 1.720 1.720 1.580 1.660 46,197 -0.11(-6.21%)
Dec 20, 2023 1.700 1.840 1.600 1.770 51,457 +0.11(+6.62%)
Dec 19, 2023 1.660 1.700 1.552 1.660 9,145 +0.09(+5.74%)
Dec 18, 2023 1.630 1.700 1.520 1.570 29,432 -0.10(-5.99%)
Dec 15, 2023 1.730 1.730 1.670 1.670 46,913 -0.01(-0.60%)
Dec 14, 2023 1.750 1.840 1.680 1.680 83,031 +0.01(+0.60%)
Dec 13, 2023 1.740 1.740 1.640 1.670 25,803 -0.04(-2.34%)
Dec 12, 2023 1.720 1.750 1.680 1.710 16,549 -0.01(-0.58%)
Dec 11, 2023 1.790 1.790 1.710 1.720 17,818 +0.01(+0.58%)
Dec 08, 2023 1.780 1.780 1.710 1.710 36,741 -0.07(-3.85%)
Dec 07, 2023 1.760 1.780 1.745 1.778 12,814 +0.04(+2.21%)
Dec 06, 2023 1.800 1.840 1.720 1.740 4,089 -0.02(-1.14%)
Dec 05, 2023 1.800 1.800 1.750 1.760 6,102 -0.04(-2.22%)
Dec 04, 2023 1.780 1.840 1.762 1.800 2,654 +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.